Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.08	17.38	16.92	17.30	1,626,110	+0.22(+1.27%)
Jul 28, 2016	17.28	17.28	16.77	17.08	1,106,452	-0.20(-1.16%)
Jul 27, 2016	17.43	17.64	17.04	17.28	2,650,285	-0.09(-0.53%)
Jul 26, 2016	16.98	17.44	16.92	17.38	2,578,699	+0.48(+2.82%)
Jul 25, 2016	16.85	17.02	16.82	16.90	2,038,240	+0.09(+0.55%)
Jul 22, 2016	16.78	16.87	16.50	16.81	1,998,578	-0.13(-0.74%)
Jul 21, 2016	16.63	17.04	16.63	16.93	2,501,268	+0.26(+1.55%)
Jul 20, 2016	16.54	16.69	16.46	16.67	1,518,452	+0.18(+1.11%)
Jul 19, 2016	16.60	16.62	16.38	16.49	1,602,713	-0.06(-0.35%)
Jul 18, 2016	16.10	16.85	15.92	16.55	3,660,708	+0.53(+3.28%)
Jul 15, 2016	16.11	16.30	15.99	16.02	1,304,218	-0.03(-0.16%)
Jul 14, 2016	16.12	16.26	16.04	16.05	1,701,363	+0.04(+0.26%)
Jul 13, 2016	16.31	16.38	15.88	16.01	1,380,558	-0.25(-1.54%)
Jul 12, 2016	16.06	16.31	16.04	16.26	1,970,615	+0.28(+1.73%)
Jul 11, 2016	15.98	16.13	15.81	15.98	1,740,281	+0.03(+0.21%)
Jul 08, 2016	15.41	16.00	15.22	15.95	3,893,755	+0.73(+4.78%)
Jul 07, 2016	15.10	15.36	15.08	15.22	2,663,301	+0.11(+0.72%)
Jul 06, 2016	14.65	15.19	14.64	15.11	2,920,996	+0.43(+2.90%)
Jul 05, 2016	14.74	15.02	14.51	14.69	2,020,881	-0.48(-3.14%)
Jul 01, 2016	14.91	15.16	15.16	15.16	1,962,603	+0.28(+1.91%)
Jun 30, 2016	14.64	14.99	14.56	14.88	2,758,375	+0.28(+1.89%)
Jun 29, 2016	14.33	14.70	14.13	14.60	2,615,584	+0.44(+3.13%)
Jun 28, 2016	14.35	14.54	14.07	14.16	3,617,739	+0.13(+0.89%)
Jun 27, 2016	14.62	14.75	13.77	14.03	5,598,829	-0.81(-5.46%)
Jun 24, 2016	15.50	15.60	14.84	14.84	7,267,229	-1.30(-8.07%)
Jun 23, 2016	15.96	16.24	15.95	16.15	3,982,881	+0.28(+1.74%)
Jun 22, 2016	15.95	16.11	15.66	15.87	3,994,394	-0.01(-0.05%)
Jun 21, 2016	15.87	16.05	15.74	15.88	3,469,307	+0.14(+0.90%)
Jun 20, 2016	15.96	16.14	15.62	15.74	3,783,897	-0.12(-0.74%)
Jun 17, 2016	15.58	16.12	15.55	15.86	4,937,459	+0.28(+1.77%)
Jun 16, 2016	16.04	16.13	15.42	15.58	5,504,132	-0.41(-2.56%)
Jun 15, 2016	15.76	16.34	15.75	15.99	5,318,760	+0.43(+2.79%)
Jun 14, 2016	15.81	15.96	15.29	15.55	3,853,833	-0.25(-1.59%)
Jun 13, 2016	15.46	15.86	15.41	15.81	5,514,021	+0.14(+0.91%)
Jun 10, 2016	15.32	16.07	15.24	15.66	5,840,018	+0.09(+0.59%)
Jun 09, 2016	15.86	15.89	15.57	15.57	3,214,189	-0.32(-2.00%)
Jun 08, 2016	16.09	16.12	15.80	15.89	3,186,297	-0.14(-0.89%)
Jun 07, 2016	15.81	16.22	15.59	16.03	4,074,526	+0.13(+0.84%)
Jun 06, 2016	16.26	16.32	15.87	15.90	5,046,867	-0.33(-2.01%)
Jun 03, 2016	16.31	16.45	16.21	16.22	4,527,171	-0.07(-0.41%)
Jun 02, 2016	16.26	16.48	16.14	16.29	5,183,111	-0.02(-0.10%)
Jun 01, 2016	16.45	16.58	16.21	16.31	4,676,186	-0.14(-0.86%)
May 31, 2016	16.70	16.93	16.26	16.45	6,981,910	-0.25(-1.49%)
May 27, 2016	17.20	16.70	16.70	16.70	7,734,497	-0.79(-4.54%)
May 26, 2016	18.52	18.97	16.75	17.49	24,147,420	-3.25(-15.67%)
May 25, 2016	20.18	20.92	19.91	20.74	6,527,704	+0.20(+0.97%)
May 24, 2016	20.62	20.95	20.45	20.54	3,371,562	+0.15(+0.73%)
May 23, 2016	20.24	21.08	20.19	20.39	3,160,478	+0.20(+0.98%)
May 20, 2016	19.55	20.22	19.48	20.19	3,745,847	+0.45(+2.26%)
May 19, 2016	19.46	20.34	19.46	19.75	4,682,216	+0.81(+4.28%)
May 18, 2016	18.95	19.16	18.65	18.94	3,364,585	-0.16(-0.82%)
May 17, 2016	19.98	20.07	19.01	19.09	4,835,894	-0.97(-4.82%)
May 16, 2016	19.91	20.22	19.76	20.06	2,777,751	+0.18(+0.91%)
May 13, 2016	19.76	20.28	19.76	19.88	2,558,731	-0.19(-0.95%)
May 12, 2016	19.88	20.23	19.76	20.07	3,094,742	+0.17(+0.87%)
May 11, 2016	20.38	20.54	19.88	19.90	3,220,287	-0.87(-4.18%)
May 10, 2016	20.34	20.82	19.97	20.77	3,250,061	-0.37(-1.76%)
May 09, 2016	20.77	21.50	20.75	21.14	3,106,535	+0.42(+2.04%)
May 06, 2016	20.51	20.86	20.03	20.72	3,952,193	+0.17(+0.80%)
May 05, 2016	21.50	21.50	20.24	20.55	4,664,692	-1.29(-5.91%)
May 04, 2016	21.87	22.10	21.67	21.84	1,489,523	-0.10(-0.45%)
May 03, 2016	22.38	22.52	21.84	21.94	1,648,597	-0.56(-2.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.