Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.88	18.21	17.84	18.15	4,963,006	+0.13(+0.75%)
Jul 28, 2016	17.84	18.05	17.72	18.02	7,167,959	+0.30(+1.67%)
Jul 27, 2016	18.02	18.11	17.59	17.72	5,762,148	-0.19(-1.05%)
Jul 26, 2016	17.75	17.92	17.66	17.91	5,875,935	+0.13(+0.76%)
Jul 25, 2016	18.25	18.32	17.67	17.78	4,547,650	-0.69(-3.76%)
Jul 22, 2016	18.59	18.60	18.26	18.47	3,663,996	-0.08(-0.44%)
Jul 21, 2016	18.61	18.78	18.52	18.55	4,340,591	-0.06(-0.33%)
Jul 20, 2016	18.51	18.73	18.40	18.61	4,694,787	+0.07(+0.36%)
Jul 19, 2016	18.80	18.82	18.49	18.55	3,589,430	-0.30(-1.61%)
Jul 18, 2016	18.71	18.88	18.61	18.85	3,464,138	+0.02(+0.11%)
Jul 15, 2016	19.23	19.25	18.79	18.83	3,445,464	-0.34(-1.76%)
Jul 14, 2016	19.30	19.36	19.11	19.17	3,933,340	+0.12(+0.64%)
Jul 13, 2016	19.17	19.36	18.88	19.05	3,694,569	-0.20(-1.05%)
Jul 12, 2016	19.06	19.36	19.01	19.25	3,751,035	+0.57(+3.03%)
Jul 11, 2016	18.82	18.90	18.64	18.68	3,456,490	-0.10(-0.54%)
Jul 08, 2016	18.88	19.07	18.77	18.78	5,291,301	+0.07(+0.36%)
Jul 07, 2016	19.19	19.21	18.61	18.71	5,103,428	-0.25(-1.32%)
Jul 06, 2016	18.93	19.05	18.67	18.96	4,554,851	-0.07(-0.39%)
Jul 05, 2016	18.83	19.11	18.70	19.04	7,520,562	+0.00(+0.00%)
Jul 01, 2016	18.78	19.04	19.04	19.04	5,586,832	+0.33(+1.77%)
Jun 30, 2016	18.48	18.75	18.34	18.71	5,347,066	+0.22(+1.20%)
Jun 29, 2016	18.30	18.53	18.26	18.49	5,945,767	+0.39(+2.16%)
Jun 28, 2016	18.21	18.30	17.96	18.09	6,088,119	+0.38(+2.13%)
Jun 27, 2016	17.92	18.07	17.63	17.72	6,851,458	-0.40(-2.20%)
Jun 24, 2016	18.15	18.69	18.08	18.11	7,358,720	-0.91(-4.79%)
Jun 23, 2016	18.57	19.09	18.53	19.02	8,484,040	+0.74(+4.02%)
Jun 22, 2016	18.43	18.44	18.11	18.29	5,543,760	+0.01(+0.07%)
Jun 21, 2016	18.17	18.40	18.04	18.28	4,328,002	+0.08(+0.45%)
Jun 20, 2016	18.32	18.42	18.19	18.20	4,460,049	+0.24(+1.31%)
Jun 17, 2016	17.90	18.08	17.84	17.96	5,693,428	+0.24(+1.33%)
Jun 16, 2016	17.47	17.82	17.27	17.72	6,146,040	+0.01(+0.04%)
Jun 15, 2016	17.81	17.93	17.67	17.72	6,096,738	-0.22(-1.20%)
Jun 14, 2016	18.01	18.18	17.84	17.93	5,691,359	-0.19(-1.04%)
Jun 13, 2016	18.02	18.40	17.90	18.12	6,980,694	-0.05(-0.30%)
Jun 10, 2016	18.49	18.60	18.15	18.17	7,023,430	-0.49(-2.64%)
Jun 09, 2016	18.67	18.82	18.55	18.67	8,219,085	-0.18(-0.97%)
Jun 08, 2016	19.02	19.14	18.75	18.85	32,374,332	-0.40(-2.07%)
Jun 07, 2016	19.02	19.27	18.94	19.25	4,758,435	+0.40(+2.11%)
Jun 06, 2016	18.79	18.91	18.59	18.85	5,460,514	+0.28(+1.53%)
Jun 03, 2016	18.65	18.81	18.44	18.57	6,190,747	+0.06(+0.33%)
Jun 02, 2016	18.03	18.51	18.01	18.51	5,913,467	+0.24(+1.33%)
Jun 01, 2016	18.35	18.38	17.97	18.26	7,633,564	-0.20(-1.06%)
May 31, 2016	18.43	18.66	18.40	18.46	10,837,094	+0.07(+0.40%)
May 27, 2016	18.23	18.38	18.38	18.38	6,281,343	+0.00(+0.00%)
May 26, 2016	18.57	18.57	18.29	18.38	7,458,277	+0.07(+0.40%)
May 25, 2016	18.10	18.40	18.06	18.31	6,620,191	+0.35(+1.97%)
May 24, 2016	17.72	18.16	17.64	17.96	6,127,473	+0.36(+2.05%)
May 23, 2016	17.42	17.77	17.34	17.60	3,703,594	+0.04(+0.23%)
May 20, 2016	17.49	17.68	17.44	17.56	3,988,615	+0.09(+0.50%)
May 19, 2016	17.43	17.50	17.21	17.47	4,917,978	-0.18(-1.02%)
May 18, 2016	18.06	18.14	17.52	17.65	6,281,896	-0.49(-2.72%)
May 17, 2016	17.97	18.36	17.88	18.14	9,587,994	+0.03(+0.18%)
May 16, 2016	17.98	18.17	17.95	18.11	7,540,774	+0.51(+2.92%)
May 13, 2016	17.72	17.91	17.54	17.60	3,584,703	-0.14(-0.79%)
May 12, 2016	18.14	18.36	17.68	17.74	8,275,794	-0.17(-0.97%)
May 11, 2016	17.78	18.13	17.44	17.91	5,723,154	+0.07(+0.41%)
May 10, 2016	17.32	17.96	17.29	17.84	7,338,422	+0.71(+4.17%)
May 09, 2016	17.41	17.48	16.90	17.12	8,988,918	-0.40(-2.29%)
May 06, 2016	17.10	17.76	16.95	17.52	12,454,613	+0.31(+1.82%)
May 05, 2016	18.02	18.08	16.96	17.21	16,235,270	-0.51(-2.90%)
May 04, 2016	18.25	18.38	17.62	17.72	9,828,764	-0.64(-3.49%)
May 03, 2016	18.67	18.68	18.12	18.36	6,087,952	-0.57(-3.03%)

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.