Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.17	21.28	21.08	21.12	10,676	-0.24(-1.11%)
Jul 28, 2016	21.17	21.83	21.11	21.35	14,251	+0.25(+1.17%)
Jul 27, 2016	20.75	21.25	20.75	21.11	13,301	+0.30(+1.45%)
Jul 26, 2016	20.71	20.84	20.54	20.81	10,648	+0.25(+1.19%)
Jul 25, 2016	20.64	20.70	20.38	20.56	20,630	-0.05(-0.23%)
Jul 22, 2016	20.18	20.62	20.18	20.61	8,857	+0.34(+1.68%)
Jul 21, 2016	20.55	20.64	20.11	20.27	18,710	-0.42(-2.01%)
Jul 20, 2016	20.36	20.75	20.07	20.68	29,092	+0.38(+1.86%)
Jul 19, 2016	20.18	20.37	20.11	20.31	14,188	+0.12(+0.61%)
Jul 18, 2016	20.53	20.53	19.95	20.18	18,678	-0.39(-1.88%)
Jul 15, 2016	21.19	21.19	20.50	20.57	29,823	+0.51(+2.54%)
Jul 14, 2016	20.03	20.42	19.99	20.06	12,166	+0.09(+0.47%)
Jul 13, 2016	19.90	20.10	19.84	19.97	14,907	+0.23(+1.15%)
Jul 12, 2016	19.33	19.81	19.33	19.74	23,607	+0.41(+2.10%)
Jul 11, 2016	18.16	19.43	17.69	19.33	12,453	+0.79(+4.27%)
Jul 08, 2016	18.53	18.56	18.37	18.54	17,378	+0.25(+1.39%)
Jul 07, 2016	18.39	18.53	18.27	18.29	11,411	+0.24(+1.31%)
Jul 05, 2016	18.21	18.27	17.95	18.05	14,289	-0.33(-1.80%)
Jul 01, 2016	18.35	18.38	18.38	18.38	8,054	-0.03(-0.15%)
Jun 30, 2016	18.29	18.62	18.26	18.41	10,392	+0.20(+1.09%)
Jun 29, 2016	18.09	18.27	17.97	18.21	15,937	+0.25(+1.42%)
Jun 28, 2016	18.45	18.51	17.50	17.96	39,712	-0.28(-1.55%)
Jun 27, 2016	18.85	18.85	18.17	18.24	16,298	-0.68(-3.59%)
Jun 24, 2016	18.78	19.15	18.30	18.92	119,707	-0.75(-3.84%)
Jun 23, 2016	19.81	19.81	19.58	19.67	22,125	+0.03(+0.14%)
Jun 22, 2016	19.81	19.81	19.49	19.64	11,224	+0.11(+0.58%)
Jun 21, 2016	19.59	19.67	19.44	19.53	7,468	-0.02(-0.10%)
Jun 20, 2016	19.55	19.72	19.45	19.55	10,029	+0.20(+1.02%)
Jun 17, 2016	19.46	19.46	19.31	19.35	34,276	-0.05(-0.24%)
Jun 16, 2016	19.17	19.52	19.17	19.40	15,579	+0.07(+0.34%)
Jun 15, 2016	19.48	19.58	19.30	19.33	11,177	+0.00(+0.00%)
Jun 14, 2016	19.14	19.44	19.14	19.33	14,011	+0.06(+0.29%)
Jun 13, 2016	19.30	19.39	19.18	19.28	12,569	-0.01(-0.05%)
Jun 10, 2016	19.59	19.59	19.29	19.29	16,447	-0.37(-1.87%)
Jun 09, 2016	19.68	19.71	19.35	19.65	7,309	-0.07(-0.33%)
Jun 08, 2016	19.84	20.00	19.67	19.72	12,199	+0.04(+0.19%)
Jun 07, 2016	19.80	19.81	19.65	19.68	7,632	-0.05(-0.24%)
Jun 06, 2016	19.63	20.01	19.56	19.73	20,786	+0.15(+0.77%)
Jun 03, 2016	19.43	19.98	19.31	19.58	55,995	+0.01(+0.05%)
Jun 02, 2016	19.39	19.61	19.34	19.57	14,666	+0.13(+0.68%)
Jun 01, 2016	19.20	19.56	18.97	19.44	12,442	+0.07(+0.34%)
May 31, 2016	19.25	19.49	19.21	19.37	11,465	+0.11(+0.59%)
May 27, 2016	18.55	19.26	19.26	19.26	8,690	+0.10(+0.54%)
May 26, 2016	18.78	19.24	18.61	19.15	11,305	+0.32(+1.70%)
May 25, 2016	18.73	18.86	18.71	18.83	10,919	+0.10(+0.55%)
May 24, 2016	18.40	18.84	18.38	18.73	13,536	+0.42(+2.32%)
May 23, 2016	18.21	18.39	18.07	18.30	7,302	+0.09(+0.52%)
May 20, 2016	17.98	18.32	17.95	18.21	14,937	+0.36(+2.01%)
May 19, 2016	17.93	17.96	17.65	17.85	5,718	-0.28(-1.56%)
May 18, 2016	17.45	18.14	17.45	18.14	9,884	+0.58(+3.28%)
May 17, 2016	18.12	18.14	17.54	17.56	15,758	-0.59(-3.27%)
May 16, 2016	17.78	18.24	17.78	18.15	11,517	+0.41(+2.29%)
May 13, 2016	18.03	18.03	17.70	17.75	5,460	-0.12(-0.69%)
May 12, 2016	18.08	18.14	17.77	17.87	12,345	-0.16(-0.89%)
May 11, 2016	17.93	18.26	17.72	18.03	22,162	+0.10(+0.58%)
May 10, 2016	17.75	18.15	17.75	17.93	9,395	+0.06(+0.32%)
May 09, 2016	17.95	18.31	17.09	17.87	13,236	-0.01(-0.05%)
May 06, 2016	17.65	17.97	17.65	17.88	14,345	+0.06(+0.32%)
May 05, 2016	17.96	18.12	17.79	17.82	18,221	-0.19(-1.05%)
May 04, 2016	18.11	18.12	17.87	18.01	20,440	-0.10(-0.57%)
May 03, 2016	18.64	18.77	18.06	18.12	52,054	-0.71(-3.76%)

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.