Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.67	17.88	17.59	17.80	4,614,649	+0.06(+0.36%)
Jul 28, 2016	17.78	17.79	17.65	17.74	6,852,948	-0.19(-1.06%)
Jul 27, 2016	17.97	18.02	17.76	17.93	5,278,798	+0.04(+0.23%)
Jul 26, 2016	17.96	18.03	17.80	17.89	4,840,660	-0.16(-0.89%)
Jul 25, 2016	17.97	18.11	17.94	18.05	6,525,934	-0.01(-0.03%)
Jul 22, 2016	18.01	18.12	17.99	18.05	12,184,433	+0.71(+4.09%)
Jul 21, 2016	17.26	17.46	17.23	17.35	6,239,412	-0.03(-0.20%)
Jul 20, 2016	17.33	17.42	17.26	17.38	5,102,262	+0.12(+0.70%)
Jul 19, 2016	17.35	17.40	17.21	17.26	9,848,588	-0.31(-1.74%)
Jul 18, 2016	17.52	17.62	17.43	17.56	9,131,340	-0.09(-0.52%)
Jul 15, 2016	17.62	17.69	17.54	17.66	7,268,844	-0.03(-0.20%)
Jul 14, 2016	17.78	17.80	17.61	17.69	8,061,849	+0.06(+0.36%)
Jul 13, 2016	17.65	17.86	17.63	17.63	10,166,643	-0.17(-0.97%)
Jul 12, 2016	17.50	17.86	17.43	17.80	18,148,074	+0.25(+1.44%)
Jul 11, 2016	17.36	17.62	17.33	17.55	9,465,689	+0.28(+1.63%)
Jul 08, 2016	17.34	17.06	17.06	17.27	6,316,607	+0.21(+1.22%)
Jul 07, 2016	17.29	17.30	16.98	17.06	6,777,040	-0.36(-2.05%)
Jul 05, 2016	17.36	17.52	17.35	17.41	7,679,978	-0.36(-2.01%)
Jul 01, 2016	17.72	17.77	17.77	17.77	5,803,864	-0.02(-0.13%)
Jun 30, 2016	17.35	17.80	17.31	17.80	10,905,773	+0.44(+2.56%)
Jun 29, 2016	17.48	17.57	17.31	17.35	15,550,413	+0.27(+1.55%)
Jun 28, 2016	17.14	17.14	16.88	17.09	17,598,334	+0.78(+4.77%)
Jun 27, 2016	16.48	16.59	16.08	16.31	31,958,836	-1.07(-6.16%)
Jun 24, 2016	17.15	17.73	17.14	17.38	29,207,428	-1.32(-7.08%)
Jun 23, 2016	18.81	18.83	18.52	18.71	10,727,444	+0.26(+1.41%)
Jun 22, 2016	18.47	18.70	18.43	18.45	8,690,896	+0.10(+0.57%)
Jun 21, 2016	18.30	18.47	18.22	18.34	7,789,982	-0.02(-0.09%)
Jun 20, 2016	18.58	18.63	18.34	18.36	11,774,540	+0.55(+3.11%)
Jun 17, 2016	17.69	17.82	17.55	17.81	10,313,726	+0.25(+1.41%)
Jun 16, 2016	17.24	17.58	17.06	17.56	11,861,750	+0.07(+0.40%)
Jun 15, 2016	17.59	17.70	17.45	17.49	8,468,507	+0.02(+0.13%)
Jun 14, 2016	17.49	17.55	17.27	17.47	14,727,069	-0.18(-1.04%)
Jun 13, 2016	17.58	17.72	17.57	17.65	14,005,968	-0.31(-1.70%)
Jun 10, 2016	17.97	18.07	17.86	17.96	10,940,724	-0.60(-3.23%)
Jun 09, 2016	18.73	18.78	18.51	18.56	7,680,787	-0.43(-2.25%)
Jun 08, 2016	18.98	19.04	18.92	18.98	5,353,688	-0.12(-0.62%)
Jun 07, 2016	19.02	19.15	19.01	19.10	5,479,655	+0.09(+0.49%)
Jun 06, 2016	18.88	19.07	18.87	19.01	5,828,555	+0.11(+0.58%)
Jun 03, 2016	18.84	18.91	18.69	18.90	3,698,314	+0.02(+0.09%)
Jun 02, 2016	18.75	18.89	18.73	18.88	5,641,766	+0.05(+0.27%)
Jun 01, 2016	18.62	18.85	18.61	18.83	5,096,618	-0.16(-0.85%)
May 31, 2016	19.27	19.31	18.92	18.99	5,909,312	-0.39(-2.02%)
May 27, 2016	19.18	19.39	19.39	19.39	6,519,583	+0.11(+0.58%)
May 26, 2016	19.20	19.38	19.16	19.27	6,076,934	+0.17(+0.88%)
May 25, 2016	19.03	19.17	19.01	19.11	5,410,271	+0.25(+1.30%)
May 24, 2016	18.69	18.87	18.68	18.86	4,242,559	+0.35(+1.87%)
May 23, 2016	18.58	18.62	18.49	18.51	6,046,810	-0.30(-1.60%)
May 20, 2016	18.83	18.96	18.80	18.82	6,886,231	+0.02(+0.12%)
May 19, 2016	18.89	18.91	18.62	18.79	6,516,314	-0.28(-1.46%)
May 18, 2016	18.95	19.26	18.91	19.07	13,311,578	+0.31(+1.64%)
May 17, 2016	18.70	18.87	18.57	18.77	14,297,962	+0.47(+2.57%)
May 16, 2016	18.15	18.32	18.15	18.30	5,531,258	+0.12(+0.65%)
May 13, 2016	18.13	18.31	18.13	18.18	5,327,784	-0.17(-0.94%)
May 12, 2016	18.46	18.50	18.26	18.35	4,723,889	+0.18(+0.98%)
May 11, 2016	18.23	18.32	18.16	18.17	4,354,755	-0.04(-0.25%)
May 10, 2016	17.99	18.24	17.97	18.22	3,153,058	+0.29(+1.62%)
May 09, 2016	18.00	18.01	17.85	17.93	3,429,752	-0.09(-0.50%)
May 06, 2016	17.86	18.02	17.77	18.02	3,392,735	-0.01(-0.03%)
May 05, 2016	17.94	18.13	17.89	18.02	5,905,130	+0.07(+0.37%)
May 04, 2016	17.90	18.00	17.84	17.95	8,043,050	-0.29(-1.59%)
May 03, 2016	18.41	18.43	18.18	18.25	4,400,480	-0.20(-1.09%)

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.