Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.93	18.25	16.79	18.24	3,960,369	+0.45(+2.52%)
Jul 28, 2016	17.69	17.99	17.40	17.79	2,323,859	+0.07(+0.41%)
Jul 27, 2016	18.68	18.87	17.67	17.71	2,710,233	-0.91(-4.87%)
Jul 26, 2016	17.98	18.71	17.83	18.62	2,481,890	+0.67(+3.73%)
Jul 25, 2016	17.96	17.99	17.61	17.95	3,350,163	-0.05(-0.27%)
Jul 22, 2016	18.12	18.12	17.63	18.00	2,031,603	-0.12(-0.68%)
Jul 21, 2016	18.07	18.56	18.03	18.12	1,947,822	-0.24(-1.29%)
Jul 20, 2016	18.49	18.49	18.17	18.36	1,825,172	-0.11(-0.58%)
Jul 19, 2016	18.25	18.60	18.19	18.47	1,954,986	+0.24(+1.30%)
Jul 18, 2016	17.90	18.26	17.71	18.23	2,129,562	+0.29(+1.59%)
Jul 15, 2016	17.99	18.13	17.73	17.94	3,621,561	+0.13(+0.73%)
Jul 14, 2016	17.97	17.97	17.42	17.81	3,264,282	+0.22(+1.25%)
Jul 13, 2016	18.01	18.19	17.45	17.59	5,019,658	-0.68(-3.71%)
Jul 12, 2016	18.08	18.42	17.83	18.27	2,384,607	+0.38(+2.10%)
Jul 11, 2016	17.74	18.07	17.58	17.89	3,589,938	+0.01(+0.05%)
Jul 08, 2016	17.77	17.93	17.70	17.89	4,912,413	+0.19(+1.06%)
Jul 07, 2016	18.56	19.05	17.63	17.70	3,338,616	-0.73(-3.94%)
Jul 06, 2016	18.87	18.96	18.08	18.42	4,297,304	-0.64(-3.38%)
Jul 05, 2016	19.74	19.82	18.85	19.07	3,095,886	-0.57(-2.91%)
Jul 01, 2016	19.39	19.64	19.64	19.64	2,371,348	+0.23(+1.18%)
Jun 30, 2016	19.22	19.45	18.57	19.41	3,234,131	+0.17(+0.89%)
Jun 29, 2016	18.78	19.52	18.68	19.24	4,331,744	+0.23(+1.20%)
Jun 28, 2016	18.68	19.09	18.23	19.01	2,754,534	+0.89(+4.91%)
Jun 27, 2016	18.90	19.02	17.85	18.12	2,399,595	-0.95(-4.97%)
Jun 24, 2016	19.13	19.43	18.91	19.07	1,923,809	-0.76(-3.83%)
Jun 23, 2016	19.43	19.84	19.32	19.83	2,198,557	+0.64(+3.36%)
Jun 22, 2016	19.38	19.52	19.01	19.18	2,285,293	-0.24(-1.26%)
Jun 21, 2016	19.22	19.49	18.69	19.43	1,943,943	+0.24(+1.23%)
Jun 20, 2016	19.82	20.22	19.18	19.19	3,010,083	-0.53(-2.69%)
Jun 17, 2016	19.80	20.08	19.56	19.72	3,440,147	-0.01(-0.04%)
Jun 16, 2016	19.43	19.80	19.28	19.73	1,627,541	+0.16(+0.79%)
Jun 15, 2016	19.38	20.13	19.05	19.58	2,885,049	-0.11(-0.54%)
Jun 14, 2016	19.83	20.27	19.29	19.68	2,759,936	-0.29(-1.43%)
Jun 13, 2016	20.62	20.77	19.89	19.97	2,723,230	-0.74(-3.59%)
Jun 10, 2016	20.77	20.98	20.57	20.71	1,676,321	-0.38(-1.78%)
Jun 09, 2016	21.31	21.38	20.67	21.09	2,536,068	-0.46(-2.12%)
Jun 08, 2016	22.37	22.37	21.45	21.54	2,117,435	-0.64(-2.91%)
Jun 07, 2016	21.81	22.39	21.63	22.19	2,081,749	+0.43(+1.99%)
Jun 06, 2016	21.95	22.05	21.44	21.76	2,099,616	-0.14(-0.63%)
Jun 03, 2016	22.55	22.55	21.70	21.89	1,906,982	-0.61(-2.72%)
Jun 02, 2016	22.41	23.09	22.05	22.51	2,430,015	+0.02(+0.07%)
Jun 01, 2016	21.53	22.52	21.45	22.49	1,963,775	+0.96(+4.47%)
May 31, 2016	21.77	22.18	21.23	21.53	2,192,731	-0.24(-1.09%)
May 27, 2016	21.63	21.76	21.76	21.76	1,418,913	+0.13(+0.60%)
May 26, 2016	22.36	22.38	21.36	21.63	3,526,463	-0.54(-2.43%)
May 25, 2016	22.95	23.10	21.84	22.17	2,379,843	-0.64(-2.79%)
May 24, 2016	22.42	22.82	22.08	22.81	1,580,152	+0.60(+2.72%)
May 23, 2016	22.57	22.92	22.18	22.20	1,245,357	-0.51(-2.26%)
May 20, 2016	22.61	22.74	22.23	22.72	1,375,613	+0.24(+1.05%)
May 19, 2016	23.09	23.84	22.26	22.48	1,751,073	-0.81(-3.47%)
May 18, 2016	22.78	23.81	22.78	23.29	1,911,842	+0.55(+2.41%)
May 17, 2016	22.73	23.38	22.61	22.74	1,695,009	-0.05(-0.21%)
May 16, 2016	23.31	23.31	22.18	22.79	2,058,430	-0.33(-1.45%)
May 13, 2016	23.04	23.57	22.72	23.13	1,410,218	+0.09(+0.39%)
May 12, 2016	24.23	24.45	22.93	23.04	2,339,233	-1.13(-4.69%)
May 11, 2016	23.49	24.35	23.24	24.17	1,908,004	+0.61(+2.60%)
May 10, 2016	23.42	23.87	22.96	23.56	2,188,977	+0.37(+1.60%)
May 09, 2016	23.54	23.54	22.56	23.19	1,643,946	-0.72(-3.01%)
May 06, 2016	23.63	24.58	23.58	23.91	1,077,123	+0.11(+0.44%)
May 05, 2016	24.23	24.47	23.57	23.80	1,950,780	-0.26(-1.07%)
May 04, 2016	24.96	25.32	23.70	24.06	2,127,380	-1.24(-4.92%)
May 03, 2016	25.65	25.93	25.09	25.30	1,636,806	-0.75(-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.