Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.08	18.40	16.93	18.39	3,927,305	+0.45(+2.52%)
Jul 28, 2016	17.84	18.14	17.55	17.94	2,304,458	+0.07(+0.41%)
Jul 27, 2016	18.83	19.02	17.82	17.86	2,687,606	-0.91(-4.87%)
Jul 26, 2016	18.13	18.87	17.98	18.78	2,461,170	+0.68(+3.73%)
Jul 25, 2016	18.11	18.14	17.76	18.10	3,322,193	-0.05(-0.27%)
Jul 22, 2016	18.28	18.28	17.78	18.15	2,014,642	-0.12(-0.68%)
Jul 21, 2016	18.23	18.72	18.18	18.28	1,931,561	-0.24(-1.29%)
Jul 20, 2016	18.65	18.65	18.32	18.51	1,809,934	-0.11(-0.57%)
Jul 19, 2016	18.40	18.76	18.34	18.62	1,938,665	+0.24(+1.30%)
Jul 18, 2016	18.05	18.41	17.86	18.38	2,111,783	+0.29(+1.59%)
Jul 15, 2016	18.14	18.28	17.88	18.09	3,591,326	+0.13(+0.73%)
Jul 14, 2016	18.12	18.12	17.57	17.96	3,237,030	+0.22(+1.25%)
Jul 13, 2016	18.16	18.34	17.59	17.74	4,977,750	-0.68(-3.71%)
Jul 12, 2016	18.23	18.58	17.98	18.42	2,364,699	+0.38(+2.10%)
Jul 11, 2016	17.89	18.23	17.72	18.04	3,559,967	+0.01(+0.05%)
Jul 08, 2016	17.92	18.08	17.85	18.04	4,871,401	+0.19(+1.06%)
Jul 07, 2016	18.71	19.21	17.78	17.85	3,310,743	-0.73(-3.94%)
Jul 06, 2016	19.03	19.12	18.23	18.58	4,261,428	-0.65(-3.38%)
Jul 05, 2016	19.91	19.99	19.01	19.23	3,070,040	-0.58(-2.91%)
Jul 01, 2016	19.55	19.81	19.81	19.81	2,351,550	+0.23(+1.18%)
Jun 30, 2016	19.39	19.61	18.73	19.58	3,207,130	+0.17(+0.89%)
Jun 29, 2016	18.93	19.68	18.83	19.40	4,295,580	+0.23(+1.20%)
Jun 28, 2016	18.83	19.25	18.38	19.17	2,731,537	+0.90(+4.91%)
Jun 27, 2016	19.06	19.18	18.00	18.28	2,379,562	-0.95(-4.97%)
Jun 24, 2016	19.29	19.59	19.07	19.23	1,907,747	-0.77(-3.83%)
Jun 23, 2016	19.59	20.00	19.49	20.00	2,180,202	+0.65(+3.36%)
Jun 22, 2016	19.54	19.68	19.17	19.35	2,266,214	-0.25(-1.26%)
Jun 21, 2016	19.39	19.66	18.85	19.59	1,927,713	+0.24(+1.23%)
Jun 20, 2016	19.99	20.39	19.35	19.35	2,984,953	-0.54(-2.69%)
Jun 17, 2016	19.97	20.25	19.72	19.89	3,411,427	-0.01(-0.04%)
Jun 16, 2016	19.59	19.97	19.44	19.90	1,613,953	+0.16(+0.79%)
Jun 15, 2016	19.54	20.30	19.21	19.74	2,860,962	-0.11(-0.54%)
Jun 14, 2016	20.00	20.44	19.45	19.85	2,736,894	-0.29(-1.43%)
Jun 13, 2016	20.79	20.94	20.06	20.14	2,700,495	-0.75(-3.59%)
Jun 10, 2016	20.94	21.16	20.74	20.88	1,662,326	-0.38(-1.78%)
Jun 09, 2016	21.49	21.56	20.84	21.26	2,514,895	-0.46(-2.12%)
Jun 08, 2016	22.56	22.56	21.63	21.72	2,099,758	-0.65(-2.91%)
Jun 07, 2016	22.00	22.58	21.81	22.37	2,064,369	+0.44(+1.99%)
Jun 06, 2016	22.14	22.23	21.62	21.94	2,082,088	-0.14(-0.63%)
Jun 03, 2016	22.74	22.74	21.88	22.08	1,891,061	-0.62(-2.72%)
Jun 02, 2016	22.60	23.29	22.23	22.70	2,409,728	+0.02(+0.07%)
Jun 01, 2016	21.71	22.71	21.63	22.68	1,947,381	+0.97(+4.47%)
May 31, 2016	21.95	22.36	21.41	21.71	2,174,425	-0.24(-1.09%)
May 27, 2016	21.81	21.95	21.95	21.95	1,407,067	+0.13(+0.60%)
May 26, 2016	22.55	22.57	21.54	21.81	3,497,022	-0.54(-2.43%)
May 25, 2016	23.14	23.30	22.02	22.36	2,359,975	-0.64(-2.79%)
May 24, 2016	22.61	23.01	22.27	23.00	1,566,960	+0.61(+2.72%)
May 23, 2016	22.76	23.11	22.37	22.39	1,234,960	-0.52(-2.26%)
May 20, 2016	22.80	22.93	22.42	22.91	1,364,128	+0.24(+1.05%)
May 19, 2016	23.29	24.05	22.45	22.67	1,736,454	-0.81(-3.47%)
May 18, 2016	22.97	24.01	22.97	23.49	1,895,880	+0.55(+2.40%)
May 17, 2016	22.92	23.58	22.80	22.93	1,680,858	-0.05(-0.21%)
May 16, 2016	23.50	23.50	22.37	22.98	2,041,245	-0.34(-1.45%)
May 13, 2016	23.23	23.77	22.91	23.32	1,398,444	+0.09(+0.39%)
May 12, 2016	24.43	24.65	23.12	23.23	2,319,704	-1.14(-4.69%)
May 11, 2016	23.68	24.56	23.44	24.38	1,892,075	+0.62(+2.60%)
May 10, 2016	23.62	24.07	23.15	23.76	2,170,701	+0.37(+1.60%)
May 09, 2016	23.73	23.73	22.75	23.38	1,630,221	-0.73(-3.01%)
May 06, 2016	23.83	24.78	23.77	24.11	1,068,131	+0.11(+0.44%)
May 05, 2016	24.43	24.68	23.77	24.00	1,934,494	-0.26(-1.07%)
May 04, 2016	25.18	25.53	23.90	24.26	2,109,619	-1.25(-4.92%)
May 03, 2016	25.87	26.15	25.30	25.52	1,623,141	-0.76(-2.88%)

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.