Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.94	18.26	16.80	18.25	3,957,929	+0.45(+2.52%)
Jul 28, 2016	17.70	18.00	17.41	17.80	2,322,428	+0.07(+0.41%)
Jul 27, 2016	18.69	18.88	17.68	17.73	2,708,563	-0.91(-4.87%)
Jul 26, 2016	17.99	18.72	17.84	18.63	2,480,361	+0.67(+3.73%)
Jul 25, 2016	17.97	18.00	17.62	17.96	3,348,098	-0.05(-0.27%)
Jul 22, 2016	18.13	18.13	17.64	18.01	2,030,352	-0.12(-0.68%)
Jul 21, 2016	18.08	18.57	18.04	18.13	1,946,622	-0.24(-1.29%)
Jul 20, 2016	18.50	18.50	18.18	18.37	1,824,047	-0.11(-0.57%)
Jul 19, 2016	18.26	18.62	18.20	18.48	1,953,781	+0.24(+1.30%)
Jul 18, 2016	17.91	18.27	17.72	18.24	2,128,249	+0.29(+1.59%)
Jul 15, 2016	18.00	18.14	17.74	17.95	3,619,329	+0.13(+0.73%)
Jul 14, 2016	17.98	17.98	17.43	17.82	3,262,270	+0.22(+1.25%)
Jul 13, 2016	18.02	18.20	17.46	17.60	5,016,565	-0.68(-3.71%)
Jul 12, 2016	18.09	18.44	17.84	18.28	2,383,138	+0.38(+2.10%)
Jul 11, 2016	17.75	18.08	17.59	17.91	3,587,727	+0.01(+0.05%)
Jul 08, 2016	17.78	17.94	17.71	17.90	4,909,386	+0.19(+1.06%)
Jul 07, 2016	18.57	19.06	17.64	17.71	3,336,559	-0.73(-3.94%)
Jul 06, 2016	18.89	18.98	18.09	18.44	4,294,656	-0.65(-3.38%)
Jul 05, 2016	19.75	19.83	18.86	19.08	3,093,979	-0.57(-2.91%)
Jul 01, 2016	19.40	19.65	19.65	19.65	2,369,886	+0.23(+1.18%)
Jun 30, 2016	19.24	19.46	18.58	19.42	3,232,138	+0.17(+0.89%)
Jun 29, 2016	18.79	19.53	18.69	19.25	4,329,075	+0.23(+1.20%)
Jun 28, 2016	18.69	19.10	18.24	19.02	2,752,837	+0.89(+4.91%)
Jun 27, 2016	18.91	19.03	17.86	18.13	2,398,116	-0.95(-4.97%)
Jun 24, 2016	19.14	19.44	18.93	19.08	1,922,623	-0.76(-3.83%)
Jun 23, 2016	19.44	19.85	19.34	19.84	2,197,202	+0.65(+3.36%)
Jun 22, 2016	19.39	19.53	19.02	19.20	2,283,885	-0.25(-1.26%)
Jun 21, 2016	19.24	19.51	18.71	19.44	1,942,745	+0.24(+1.23%)
Jun 20, 2016	19.83	20.24	19.20	19.20	3,008,228	-0.53(-2.69%)
Jun 17, 2016	19.82	20.09	19.57	19.73	3,438,027	-0.01(-0.04%)
Jun 16, 2016	19.44	19.82	19.29	19.74	1,626,538	+0.16(+0.79%)
Jun 15, 2016	19.39	20.14	19.06	19.59	2,883,271	-0.11(-0.54%)
Jun 14, 2016	19.84	20.28	19.30	19.69	2,758,235	-0.29(-1.43%)
Jun 13, 2016	20.63	20.78	19.91	19.98	2,721,552	-0.74(-3.59%)
Jun 10, 2016	20.78	20.99	20.58	20.72	1,675,288	-0.38(-1.78%)
Jun 09, 2016	21.33	21.39	20.68	21.10	2,534,505	-0.46(-2.12%)
Jun 08, 2016	22.38	22.38	21.46	21.56	2,116,131	-0.65(-2.91%)
Jun 07, 2016	21.83	22.41	21.65	22.20	2,080,466	+0.43(+1.99%)
Jun 06, 2016	21.96	22.06	21.45	21.77	2,098,323	-0.14(-0.63%)
Jun 03, 2016	22.56	22.56	21.71	21.91	1,905,807	-0.61(-2.72%)
Jun 02, 2016	22.42	23.11	22.06	22.52	2,428,518	+0.02(+0.07%)
Jun 01, 2016	21.54	22.53	21.47	22.50	1,962,565	+0.96(+4.47%)
May 31, 2016	21.78	22.19	21.25	21.54	2,191,380	-0.24(-1.09%)
May 27, 2016	21.65	21.78	21.78	21.78	1,418,039	+0.13(+0.60%)
May 26, 2016	22.37	22.40	21.38	21.65	3,524,290	-0.54(-2.43%)
May 25, 2016	22.96	23.12	21.85	22.19	2,378,377	-0.64(-2.79%)
May 24, 2016	22.43	22.83	22.10	22.82	1,579,178	+0.60(+2.72%)
May 23, 2016	22.59	22.93	22.19	22.22	1,244,589	-0.51(-2.26%)
May 20, 2016	22.63	22.76	22.24	22.73	1,374,765	+0.24(+1.05%)
May 19, 2016	23.11	23.86	22.28	22.50	1,749,994	-0.81(-3.47%)
May 18, 2016	22.79	23.83	22.79	23.30	1,910,664	+0.55(+2.40%)
May 17, 2016	22.74	23.39	22.63	22.76	1,693,964	-0.05(-0.22%)
May 16, 2016	23.32	23.32	22.19	22.81	2,057,161	-0.33(-1.45%)
May 13, 2016	23.05	23.58	22.73	23.14	1,409,349	+0.09(+0.39%)
May 12, 2016	24.24	24.46	22.94	23.05	2,337,792	-1.14(-4.69%)
May 11, 2016	23.50	24.37	23.26	24.19	1,906,828	+0.61(+2.60%)
May 10, 2016	23.44	23.88	22.98	23.57	2,187,628	+0.37(+1.60%)
May 09, 2016	23.55	23.55	22.57	23.20	1,642,933	-0.72(-3.01%)
May 06, 2016	23.65	24.59	23.59	23.92	1,076,460	+0.11(+0.44%)
May 05, 2016	24.24	24.49	23.58	23.82	1,949,578	-0.26(-1.07%)
May 04, 2016	24.98	25.34	23.71	24.07	2,126,069	-1.25(-4.92%)
May 03, 2016	25.67	25.95	25.10	25.32	1,635,798	-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.