Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.43	18.53	18.29	18.40	3,158,995	-0.10(-0.56%)
Jul 28, 2016	18.61	18.66	18.39	18.51	5,673,694	-0.10(-0.55%)
Jul 27, 2016	18.74	18.96	18.47	18.61	8,980,339	-0.11(-0.61%)
Jul 26, 2016	18.74	18.84	18.60	18.72	7,220,393	-0.01(-0.04%)
Jul 25, 2016	18.59	19.14	18.58	18.73	9,058,108	+0.18(+0.95%)
Jul 22, 2016	18.17	18.62	18.15	18.55	8,486,737	+0.40(+2.20%)
Jul 21, 2016	17.65	18.26	17.62	18.16	10,646,673	+0.67(+3.83%)
Jul 20, 2016	17.12	17.61	16.92	17.49	7,837,972	+0.37(+2.13%)
Jul 19, 2016	16.94	17.14	16.90	17.12	3,504,775	+0.12(+0.68%)
Jul 18, 2016	16.92	17.08	16.89	17.01	6,525,259	+0.09(+0.52%)
Jul 15, 2016	17.05	17.08	16.88	16.92	4,526,032	-0.05(-0.28%)
Jul 14, 2016	16.95	17.13	16.87	16.96	5,277,112	+0.18(+1.09%)
Jul 13, 2016	16.65	16.92	16.36	16.78	6,792,841	+0.16(+0.94%)
Jul 12, 2016	16.49	16.86	16.38	16.63	10,290,350	+0.32(+1.95%)
Jul 11, 2016	16.32	16.59	16.25	16.31	6,591,494	+0.07(+0.42%)
Jul 08, 2016	16.00	16.32	15.95	16.24	7,604,737	+0.40(+2.52%)
Jul 07, 2016	15.70	15.93	15.60	15.84	9,929,585	+0.30(+1.96%)
Jul 06, 2016	15.57	15.61	15.19	15.54	20,252,472	-0.20(-1.25%)
Jul 05, 2016	16.43	16.43	15.73	15.73	10,732,161	-0.85(-5.10%)
Jul 01, 2016	16.55	16.58	16.58	16.58	4,154,465	-0.03(-0.16%)
Jun 30, 2016	16.85	16.90	16.48	16.61	5,041,178	-0.14(-0.85%)
Jun 29, 2016	16.25	16.75	16.14	16.75	6,347,782	+0.60(+3.73%)
Jun 28, 2016	16.23	16.42	15.92	16.15	8,298,489	+0.37(+2.32%)
Jun 27, 2016	16.26	16.29	15.74	15.78	9,747,493	-0.78(-4.70%)
Jun 24, 2016	16.54	17.25	16.50	16.56	10,578,446	-0.95(-5.45%)
Jun 23, 2016	17.21	17.52	17.14	17.51	7,449,019	+0.48(+2.82%)
Jun 22, 2016	17.14	17.32	16.96	17.03	3,450,400	-0.10(-0.59%)
Jun 21, 2016	17.38	17.50	17.11	17.13	5,985,379	-0.11(-0.67%)
Jun 20, 2016	17.17	17.54	17.15	17.25	6,954,397	+0.39(+2.33%)
Jun 17, 2016	16.88	17.04	16.63	16.86	4,908,159	-0.01(-0.04%)
Jun 16, 2016	16.90	16.98	16.55	16.86	4,877,072	-0.19(-1.11%)
Jun 15, 2016	17.07	17.19	16.85	17.05	7,022,829	+0.10(+0.60%)
Jun 14, 2016	17.38	17.45	16.81	16.95	6,425,952	-0.47(-2.68%)
Jun 13, 2016	17.47	17.69	17.42	17.42	4,135,666	-0.22(-1.27%)
Jun 10, 2016	17.69	17.73	17.49	17.64	6,838,394	-0.29(-1.62%)
Jun 09, 2016	18.17	18.20	17.90	17.93	3,069,486	-0.28(-1.56%)
Jun 08, 2016	18.10	18.35	18.07	18.22	4,406,613	+0.14(+0.75%)
Jun 07, 2016	18.08	18.27	18.03	18.08	7,186,021	+0.01(+0.08%)
Jun 06, 2016	17.69	18.09	17.65	18.07	4,922,932	+0.41(+2.34%)
Jun 03, 2016	17.61	17.68	17.36	17.65	3,776,335	-0.13(-0.72%)
Jun 02, 2016	17.67	17.81	17.57	17.78	3,605,792	+0.01(+0.08%)
Jun 01, 2016	17.56	17.94	17.40	17.77	4,077,419	+0.05(+0.27%)
May 31, 2016	18.17	18.27	17.55	17.72	7,707,909	-0.41(-2.24%)
May 27, 2016	17.95	18.13	18.13	18.13	5,038,026	+0.20(+1.09%)
May 26, 2016	18.07	18.17	17.84	17.93	2,492,949	-0.14(-0.79%)
May 25, 2016	17.84	18.47	17.79	18.07	7,118,101	+0.36(+2.02%)
May 24, 2016	17.23	17.80	17.14	17.72	6,186,831	+0.64(+3.77%)
May 23, 2016	17.23	17.28	17.01	17.07	4,107,878	-0.15(-0.86%)
May 20, 2016	16.84	17.40	16.75	17.22	17,942,268	+0.45(+2.66%)
May 19, 2016	17.07	17.07	16.38	16.78	10,567,160	-0.34(-1.98%)
May 18, 2016	17.59	17.81	17.09	17.11	12,469,170	-0.52(-2.95%)
May 17, 2016	17.48	17.80	17.37	17.63	3,527,329	+0.09(+0.50%)
May 16, 2016	17.47	17.72	17.46	17.55	5,596,201	+0.09(+0.50%)
May 13, 2016	17.68	17.91	17.33	17.46	4,519,645	-0.37(-2.09%)
May 12, 2016	18.20	18.26	17.52	17.83	6,341,981	-0.29(-1.61%)
May 11, 2016	18.09	18.26	18.01	18.12	3,349,213	-0.11(-0.63%)
May 10, 2016	18.24	18.47	18.11	18.24	3,534,456	+0.11(+0.63%)
May 09, 2016	18.17	18.05	17.80	18.12	4,898,528	+0.07(+0.37%)
May 06, 2016	17.93	18.22	17.89	18.05	2,929,585	-0.05(-0.30%)
May 05, 2016	18.11	18.25	17.85	18.11	3,897,598	+0.11(+0.64%)
May 04, 2016	18.20	18.30	17.82	17.99	4,936,857	-0.30(-1.66%)
May 03, 2016	18.49	18.50	17.94	18.30	6,105,991	-0.41(-2.17%)

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.