Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.34	22.50	21.88	22.33	374,712	-0.07(-0.31%)
Jul 28, 2016	22.79	22.79	22.37	22.40	160,821	-0.35(-1.54%)
Jul 27, 2016	22.89	23.02	22.55	22.75	487,720	-0.21(-0.91%)
Jul 26, 2016	22.93	23.07	22.80	22.96	469,340	-0.03(-0.13%)
Jul 25, 2016	23.01	23.33	22.82	22.99	547,791	-0.02(-0.09%)
Jul 22, 2016	22.78	23.13	22.59	23.01	778,571	+0.28(+1.23%)
Jul 21, 2016	23.44	23.65	22.20	22.73	1,655,209	+2.22(+10.82%)
Jul 20, 2016	20.30	20.57	20.22	20.51	786,082	+0.25(+1.23%)
Jul 19, 2016	20.59	20.94	20.24	20.26	510,827	-0.45(-2.17%)
Jul 18, 2016	20.45	20.87	20.31	20.71	381,658	+0.20(+0.98%)
Jul 15, 2016	20.74	20.82	20.50	20.51	213,312	-0.12(-0.58%)
Jul 14, 2016	20.91	20.91	20.44	20.63	317,342	+0.05(+0.24%)
Jul 13, 2016	20.94	20.99	20.51	20.58	315,096	-0.25(-1.20%)
Jul 12, 2016	20.70	21.00	20.53	20.83	276,579	+0.34(+1.66%)
Jul 11, 2016	20.04	20.52	20.02	20.49	254,309	+0.49(+2.45%)
Jul 08, 2016	19.38	20.15	19.05	20.00	333,294	+0.95(+4.99%)
Jul 07, 2016	19.00	19.39	18.83	19.05	234,377	+0.15(+0.79%)
Jul 06, 2016	18.53	19.02	18.33	18.90	180,706	+0.27(+1.45%)
Jul 05, 2016	19.02	19.02	18.52	18.63	178,944	-0.53(-2.77%)
Jul 01, 2016	18.87	19.16	19.16	19.16	185,200	+0.24(+1.27%)
Jun 30, 2016	18.49	18.92	18.27	18.92	280,246	+0.51(+2.77%)
Jun 29, 2016	17.90	18.47	17.90	18.41	257,317	+0.60(+3.37%)
Jun 28, 2016	17.84	18.00	17.52	17.81	236,611	+0.26(+1.48%)
Jun 27, 2016	17.97	18.02	17.35	17.55	416,316	-0.73(-3.99%)
Jun 24, 2016	18.58	18.66	18.18	18.28	1,284,549	-1.31(-6.69%)
Jun 23, 2016	19.66	19.93	19.52	19.59	210,363	+0.22(+1.14%)
Jun 22, 2016	19.45	19.58	19.30	19.37	234,424	-0.06(-0.31%)
Jun 21, 2016	19.63	19.84	19.21	19.43	167,921	-0.23(-1.17%)
Jun 20, 2016	19.72	19.98	19.57	19.66	142,558	+0.31(+1.60%)
Jun 17, 2016	19.27	19.47	19.12	19.35	349,526	+0.12(+0.62%)
Jun 16, 2016	19.01	19.32	18.81	19.23	157,723	-0.03(-0.16%)
Jun 15, 2016	19.66	19.88	19.16	19.26	236,044	-0.26(-1.33%)
Jun 14, 2016	19.47	19.65	19.32	19.52	158,827	-0.06(-0.31%)
Jun 13, 2016	19.57	19.83	19.50	19.58	307,848	-0.03(-0.15%)
Jun 10, 2016	19.69	19.84	19.43	19.61	154,882	-0.30(-1.51%)
Jun 09, 2016	20.24	20.39	19.89	19.91	153,798	-0.43(-2.11%)
Jun 08, 2016	20.24	20.38	20.10	20.34	176,614	+0.14(+0.69%)
Jun 07, 2016	20.20	20.30	19.91	20.20	369,163	-0.03(-0.15%)
Jun 06, 2016	19.81	20.35	19.74	20.23	447,270	+0.47(+2.38%)
Jun 03, 2016	20.30	20.35	19.54	19.76	338,826	-0.69(-3.37%)
Jun 02, 2016	20.18	20.46	20.17	20.45	217,958	+0.13(+0.64%)
Jun 01, 2016	19.74	20.48	19.63	20.32	573,225	+0.51(+2.57%)
May 31, 2016	19.48	19.83	19.48	19.81	336,942	+0.35(+1.80%)
May 27, 2016	19.22	19.46	19.46	19.46	144,000	+0.30(+1.57%)
May 26, 2016	19.13	19.23	19.01	19.16	201,382	+0.11(+0.58%)
May 25, 2016	18.91	19.07	18.81	19.05	234,718	+0.15(+0.79%)
May 24, 2016	18.68	19.05	18.59	18.90	316,802	+0.43(+2.33%)
May 23, 2016	18.44	18.76	18.33	18.47	327,784	+0.04(+0.22%)
May 20, 2016	18.00	18.55	18.00	18.43	401,726	+0.42(+2.33%)
May 19, 2016	18.37	18.57	17.84	18.01	542,143	-0.54(-2.91%)
May 18, 2016	18.84	18.99	18.44	18.55	366,446	-0.35(-1.85%)
May 17, 2016	19.17	19.45	18.81	18.90	369,401	-0.35(-1.82%)
May 16, 2016	18.80	19.43	18.80	19.25	392,654	+0.43(+2.28%)
May 13, 2016	18.44	18.92	18.38	18.82	419,038	+0.28(+1.51%)
May 12, 2016	19.05	19.12	18.19	18.54	269,486	-0.39(-2.06%)
May 11, 2016	19.25	19.27	18.93	18.93	265,789	-0.33(-1.71%)
May 10, 2016	19.00	19.31	18.88	19.26	503,617	+0.26(+1.37%)
May 09, 2016	19.04	19.22	18.85	19.00	284,986	-0.08(-0.42%)
May 06, 2016	18.87	19.11	18.64	19.08	463,235	+0.18(+0.95%)
May 05, 2016	18.86	19.08	18.71	18.90	468,601	+0.18(+0.96%)
May 04, 2016	18.50	19.03	18.50	18.72	411,742	-0.03(-0.16%)
May 03, 2016	18.95	19.21	18.58	18.75	523,547	-0.35(-1.83%)

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.