Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.85	19.31	18.62	19.18	242,303	+0.26(+1.37%)
Jul 28, 2016	18.92	19.11	18.66	18.92	168,371	-0.20(-1.02%)
Jul 27, 2016	19.57	19.76	19.05	19.11	161,117	-0.32(-1.67%)
Jul 26, 2016	19.50	19.63	18.94	19.44	323,403	-0.45(-2.29%)
Jul 25, 2016	20.35	20.48	19.83	19.89	163,808	-0.46(-2.24%)
Jul 22, 2016	21.13	21.13	20.15	20.35	158,948	-0.65(-3.10%)
Jul 21, 2016	20.41	21.06	20.15	21.00	218,425	+0.52(+2.54%)
Jul 20, 2016	20.15	20.74	20.02	20.48	185,034	+0.39(+1.94%)
Jul 19, 2016	20.48	20.67	20.02	20.09	133,053	-0.52(-2.52%)
Jul 18, 2016	19.96	20.61	19.76	20.61	150,401	+0.59(+2.92%)
Jul 15, 2016	20.54	20.54	19.76	20.02	214,220	-0.20(-0.97%)
Jul 14, 2016	20.87	21.19	20.09	20.22	208,177	-0.52(-2.51%)
Jul 13, 2016	20.74	21.32	20.28	20.74	239,649	+0.07(+0.31%)
Jul 12, 2016	19.31	21.13	19.24	20.67	398,576	+1.76(+9.28%)
Jul 11, 2016	19.31	19.70	18.79	18.92	271,030	-0.07(-0.34%)
Jul 08, 2016	18.40	19.05	18.14	18.98	273,149	+0.85(+4.66%)
Jul 07, 2016	19.44	19.44	18.07	18.14	374,002	-1.30(-6.69%)
Jul 06, 2016	18.85	19.50	18.27	19.44	240,408	+0.39(+2.05%)
Jul 05, 2016	19.70	19.79	18.66	19.05	300,402	-0.91(-4.56%)
Jul 01, 2016	19.44	19.96	19.96	19.96	217,957	+0.59(+3.02%)
Jun 30, 2016	19.96	20.09	19.11	19.37	314,590	-0.65(-3.25%)
Jun 29, 2016	20.35	20.48	19.89	20.02	235,000	+0.13(+0.65%)
Jun 28, 2016	19.50	20.09	19.31	19.89	321,446	+0.97(+5.15%)
Jun 27, 2016	20.22	20.48	18.66	18.92	508,393	-1.95(-9.35%)
Jun 24, 2016	20.02	21.06	19.70	20.87	641,288	-0.39(-1.83%)
Jun 23, 2016	20.93	21.52	20.87	21.26	245,901	+0.71(+3.48%)
Jun 22, 2016	21.26	21.45	20.48	20.54	221,511	-0.52(-2.47%)
Jun 21, 2016	21.06	21.26	20.48	21.06	193,406	+0.00(+0.00%)
Jun 20, 2016	21.13	21.65	20.74	21.06	311,413	+0.26(+1.25%)
Jun 17, 2016	20.22	21.06	20.15	20.80	366,756	+0.78(+3.90%)
Jun 16, 2016	20.74	20.80	19.70	20.02	498,704	-0.72(-3.45%)
Jun 15, 2016	21.45	21.84	20.74	20.74	313,495	-0.71(-3.33%)
Jun 14, 2016	22.10	22.39	21.45	21.45	261,246	-0.65(-2.94%)
Jun 13, 2016	22.36	22.88	22.10	22.10	261,725	-0.65(-2.86%)
Jun 10, 2016	23.53	23.60	22.69	22.75	277,530	-1.04(-4.37%)
Jun 09, 2016	24.05	24.38	23.66	23.79	325,437	-0.65(-2.66%)
Jun 08, 2016	23.99	24.93	23.79	24.44	319,763	+0.72(+3.01%)
Jun 07, 2016	23.99	24.70	23.66	23.73	191,825	-0.07(-0.27%)
Jun 06, 2016	22.95	24.05	22.95	23.79	247,814	+0.91(+3.98%)
Jun 03, 2016	22.82	23.01	22.56	22.88	176,340	+0.00(+0.00%)
Jun 02, 2016	22.43	22.95	22.30	22.88	233,924	+0.26(+1.15%)
Jun 01, 2016	22.75	23.01	22.10	22.62	283,146	-0.39(-1.69%)
May 31, 2016	22.75	23.21	22.62	23.01	350,856	+0.32(+1.43%)
May 27, 2016	22.17	22.69	22.69	22.69	232,849	+0.45(+2.05%)
May 26, 2016	22.30	23.08	22.10	22.23	291,439	+0.00(+0.00%)
May 25, 2016	20.74	22.43	20.74	22.23	558,552	+1.56(+7.55%)
May 24, 2016	20.42	20.73	19.91	20.67	556,503	+0.38(+1.87%)
May 23, 2016	21.37	21.56	20.23	20.29	907,532	-1.07(-5.03%)
May 20, 2016	21.68	21.94	21.05	21.37	810,799	-1.20(-5.32%)
May 19, 2016	24.02	24.02	22.12	22.57	633,643	-2.02(-8.23%)
May 18, 2016	24.65	25.13	24.40	24.59	255,679	-0.25(-1.02%)
May 17, 2016	24.72	25.54	24.65	24.84	206,145	-0.06(-0.25%)
May 16, 2016	25.16	25.35	24.59	24.91	170,679	-0.06(-0.25%)
May 13, 2016	24.84	26.01	24.78	24.97	266,219	-0.06(-0.25%)
May 12, 2016	25.48	26.04	24.72	25.03	273,797	-0.38(-1.49%)
May 11, 2016	25.29	26.30	24.84	25.41	251,166	+0.06(+0.25%)
May 10, 2016	25.10	25.60	24.65	25.35	274,549	+0.38(+1.52%)
May 09, 2016	23.39	25.03	23.14	24.97	334,178	+1.58(+6.76%)
May 06, 2016	22.82	23.83	22.63	23.39	215,427	+0.63(+2.78%)
May 05, 2016	23.33	23.89	22.38	22.76	399,268	-0.57(-2.44%)
May 04, 2016	24.08	24.53	23.07	23.33	506,462	-0.88(-3.66%)
May 03, 2016	24.97	25.03	23.89	24.21	425,224	-1.07(-4.25%)

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.