Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.90	19.04	18.64	18.92	1,752,651	-0.04(-0.19%)
Jul 28, 2016	19.22	19.39	18.96	18.96	1,883,569	-0.29(-1.51%)
Jul 27, 2016	19.45	19.72	19.14	19.25	2,861,486	-0.08(-0.41%)
Jul 26, 2016	18.88	19.36	18.88	19.33	1,450,481	+0.26(+1.37%)
Jul 25, 2016	19.15	19.15	18.82	19.06	1,306,126	-0.05(-0.27%)
Jul 22, 2016	19.11	19.21	18.81	19.12	1,007,147	-0.06(-0.30%)
Jul 21, 2016	19.09	19.26	18.97	19.17	1,086,366	+0.16(+0.84%)
Jul 20, 2016	18.90	19.09	18.75	19.01	1,273,561	+0.01(+0.08%)
Jul 19, 2016	19.05	19.17	18.94	19.00	1,049,715	-0.25(-1.32%)
Jul 18, 2016	19.09	19.28	18.93	19.25	849,943	+0.02(+0.11%)
Jul 15, 2016	19.33	19.48	19.20	19.23	829,721	-0.12(-0.64%)
Jul 14, 2016	19.55	19.61	19.30	19.36	1,298,566	-0.12(-0.64%)
Jul 13, 2016	19.29	19.49	19.23	19.48	2,127,677	+0.31(+1.59%)
Jul 12, 2016	19.28	19.44	19.04	19.17	2,663,420	+0.20(+1.04%)
Jul 11, 2016	18.88	19.00	18.83	18.98	1,623,211	+0.22(+1.16%)
Jul 08, 2016	18.67	18.92	18.61	18.76	1,632,219	+0.35(+1.90%)
Jul 07, 2016	18.57	18.72	18.36	18.41	1,699,043	-0.07(-0.39%)
Jul 06, 2016	18.45	18.54	18.13	18.48	2,072,694	-0.03(-0.16%)
Jul 05, 2016	19.00	19.01	18.40	18.51	1,868,609	-0.74(-3.82%)
Jul 01, 2016	19.21	19.25	19.25	19.25	1,746,983	-0.39(-2.00%)
Jun 30, 2016	19.33	19.65	19.21	19.64	1,239,833	+0.44(+2.31%)
Jun 29, 2016	19.31	19.41	19.12	19.20	1,445,632	+0.20(+1.07%)
Jun 28, 2016	18.75	19.09	18.72	18.99	1,912,828	+0.41(+2.23%)
Jun 27, 2016	18.41	18.66	18.21	18.58	1,993,895	-0.03(-0.16%)
Jun 24, 2016	18.93	19.73	18.59	18.61	5,969,885	-1.78(-8.71%)
Jun 23, 2016	20.13	20.42	19.98	20.38	1,745,243	+0.55(+2.79%)
Jun 22, 2016	20.00	20.05	19.77	19.83	2,104,156	+0.00(+0.00%)
Jun 21, 2016	19.68	19.89	19.44	19.83	1,601,682	+0.00(+0.00%)
Jun 20, 2016	19.62	20.00	19.61	19.83	1,792,995	+0.47(+2.44%)
Jun 17, 2016	19.12	19.45	19.06	19.36	1,974,766	+0.38(+1.99%)
Jun 16, 2016	18.80	18.99	18.69	18.98	1,863,209	-0.10(-0.53%)
Jun 15, 2016	18.96	19.33	18.89	19.08	1,931,053	+0.46(+2.46%)
Jun 14, 2016	18.85	18.93	18.42	18.62	1,467,546	-0.31(-1.65%)
Jun 13, 2016	18.90	19.10	18.86	18.93	1,279,295	+0.03(+0.15%)
Jun 10, 2016	18.90	19.02	18.81	18.90	1,607,961	-0.15(-0.76%)
Jun 09, 2016	19.26	19.26	18.94	19.05	1,113,776	-0.47(-2.42%)
Jun 08, 2016	19.69	19.84	19.52	19.52	1,260,681	+0.20(+1.06%)
Jun 07, 2016	19.45	19.56	19.19	19.32	1,457,133	-0.32(-1.63%)
Jun 06, 2016	19.38	19.67	19.36	19.64	1,598,273	+0.41(+2.12%)
Jun 03, 2016	19.41	19.68	19.06	19.23	1,508,311	+0.11(+0.57%)
Jun 02, 2016	18.76	19.18	18.72	19.12	1,399,837	+0.16(+0.84%)
Jun 01, 2016	18.77	19.03	18.47	18.96	2,422,906	+0.00(+0.00%)
May 31, 2016	19.41	19.65	18.95	18.96	16,828,002	-0.41(-2.10%)
May 27, 2016	19.43	19.37	19.37	19.37	1,499,848	-0.06(-0.30%)
May 26, 2016	19.79	19.92	19.38	19.43	1,265,781	-0.12(-0.63%)
May 25, 2016	19.44	19.63	19.19	19.55	1,948,010	+0.28(+1.43%)
May 24, 2016	19.57	19.66	19.05	19.28	2,091,958	-0.19(-0.97%)
May 23, 2016	19.27	19.61	19.15	19.47	1,533,157	+0.03(+0.15%)
May 20, 2016	19.81	19.97	19.37	19.44	2,698,037	-0.19(-0.96%)
May 19, 2016	19.28	19.66	19.06	19.63	2,145,344	+0.12(+0.60%)
May 18, 2016	19.80	19.87	19.39	19.51	2,736,584	-0.57(-2.83%)
May 17, 2016	19.80	20.27	19.67	20.08	1,370,255	+0.17(+0.84%)
May 16, 2016	19.84	20.08	19.76	19.91	2,310,995	+0.21(+1.07%)
May 13, 2016	20.19	20.22	19.55	19.70	2,660,190	-0.52(-2.59%)
May 12, 2016	20.48	20.54	20.05	20.22	1,321,774	-0.07(-0.36%)
May 11, 2016	20.24	20.62	20.24	20.30	942,475	+0.10(+0.50%)
May 10, 2016	20.19	20.21	19.86	20.19	1,728,836	+0.16(+0.80%)
May 09, 2016	20.30	20.30	19.73	20.03	1,527,540	-0.74(-3.54%)
May 06, 2016	20.40	20.94	20.40	20.77	1,026,656	+0.25(+1.21%)
May 05, 2016	20.93	21.00	20.34	20.52	1,520,815	-0.19(-0.91%)
May 04, 2016	20.82	21.12	20.59	20.71	2,069,216	-0.30(-1.42%)
May 03, 2016	21.15	21.25	20.82	21.01	2,118,294	-0.45(-2.10%)

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.