Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.07	18.39	16.92	18.38	3,929,727	+0.45(+2.52%)
Jul 28, 2016	17.83	18.13	17.54	17.93	2,305,879	+0.07(+0.41%)
Jul 27, 2016	18.82	19.01	17.81	17.85	2,689,264	-0.91(-4.87%)
Jul 26, 2016	18.12	18.86	17.97	18.77	2,462,687	+0.67(+3.73%)
Jul 25, 2016	18.10	18.13	17.75	18.09	3,324,242	-0.05(-0.27%)
Jul 22, 2016	18.26	18.26	17.77	18.14	2,015,885	-0.12(-0.68%)
Jul 21, 2016	18.21	18.71	18.17	18.26	1,932,752	-0.24(-1.29%)
Jul 20, 2016	18.63	18.63	18.31	18.50	1,811,050	-0.11(-0.57%)
Jul 19, 2016	18.39	18.75	18.33	18.61	1,939,860	+0.24(+1.30%)
Jul 18, 2016	18.04	18.40	17.84	18.37	2,113,085	+0.29(+1.59%)
Jul 15, 2016	18.13	18.27	17.87	18.08	3,593,540	+0.13(+0.73%)
Jul 14, 2016	18.11	18.11	17.56	17.95	3,239,026	+0.22(+1.25%)
Jul 13, 2016	18.15	18.33	17.58	17.73	4,980,820	-0.68(-3.71%)
Jul 12, 2016	18.22	18.57	17.97	18.41	2,366,157	+0.38(+2.10%)
Jul 11, 2016	17.88	18.21	17.71	18.03	3,562,163	+0.01(+0.05%)
Jul 08, 2016	17.91	18.07	17.84	18.03	4,874,405	+0.19(+1.06%)
Jul 07, 2016	18.70	19.20	17.77	17.84	3,312,784	-0.73(-3.94%)
Jul 06, 2016	19.02	19.11	18.22	18.57	4,264,055	-0.65(-3.38%)
Jul 05, 2016	19.89	19.98	19.00	19.22	3,071,933	-0.58(-2.91%)
Jul 01, 2016	19.54	19.79	19.79	19.79	2,353,000	+0.23(+1.18%)
Jun 30, 2016	19.37	19.60	18.72	19.56	3,209,108	+0.17(+0.89%)
Jun 29, 2016	18.92	19.67	18.82	19.39	4,298,228	+0.23(+1.20%)
Jun 28, 2016	18.82	19.24	18.37	19.16	2,733,222	+0.90(+4.91%)
Jun 27, 2016	19.05	19.17	17.99	18.26	2,381,029	-0.95(-4.97%)
Jun 24, 2016	19.28	19.58	19.06	19.22	1,908,924	-0.77(-3.83%)
Jun 23, 2016	19.58	19.99	19.47	19.98	2,181,546	+0.65(+3.36%)
Jun 22, 2016	19.53	19.67	19.16	19.33	2,267,611	-0.25(-1.26%)
Jun 21, 2016	19.37	19.64	18.84	19.58	1,928,902	+0.24(+1.23%)
Jun 20, 2016	19.98	20.38	19.33	19.34	2,986,793	-0.53(-2.69%)
Jun 17, 2016	19.96	20.24	19.71	19.88	3,413,530	-0.01(-0.04%)
Jun 16, 2016	19.58	19.96	19.43	19.88	1,614,948	+0.16(+0.79%)
Jun 15, 2016	19.53	20.29	19.20	19.73	2,862,727	-0.11(-0.54%)
Jun 14, 2016	19.98	20.43	19.44	19.84	2,738,582	-0.29(-1.43%)
Jun 13, 2016	20.78	20.93	20.05	20.12	2,702,160	-0.75(-3.59%)
Jun 10, 2016	20.93	21.14	20.73	20.87	1,663,351	-0.38(-1.78%)
Jun 09, 2016	21.48	21.55	20.83	21.25	2,516,446	-0.46(-2.12%)
Jun 08, 2016	22.54	22.54	21.61	21.71	2,101,052	-0.65(-2.91%)
Jun 07, 2016	21.98	22.57	21.80	22.36	2,065,642	+0.44(+1.99%)
Jun 06, 2016	22.12	22.22	21.60	21.92	2,083,371	-0.14(-0.63%)
Jun 03, 2016	22.72	22.72	21.87	22.06	1,892,227	-0.62(-2.72%)
Jun 02, 2016	22.58	23.27	22.22	22.68	2,411,214	+0.02(+0.07%)
Jun 01, 2016	21.69	22.69	21.62	22.67	1,948,581	+0.97(+4.47%)
May 31, 2016	21.94	22.35	21.40	21.69	2,175,765	-0.24(-1.09%)
May 27, 2016	21.80	21.93	21.93	21.93	1,407,935	+0.13(+0.60%)
May 26, 2016	22.53	22.56	21.53	21.80	3,499,178	-0.54(-2.43%)
May 25, 2016	23.13	23.28	22.01	22.34	2,361,430	-0.64(-2.79%)
May 24, 2016	22.59	22.99	22.25	22.99	1,567,926	+0.61(+2.72%)
May 23, 2016	22.75	23.10	22.35	22.38	1,235,721	-0.52(-2.26%)
May 20, 2016	22.79	22.92	22.40	22.90	1,364,970	+0.24(+1.05%)
May 19, 2016	23.27	24.03	22.44	22.66	1,737,525	-0.81(-3.47%)
May 18, 2016	22.95	24.00	22.95	23.47	1,897,049	+0.55(+2.40%)
May 17, 2016	22.90	23.56	22.79	22.92	1,681,894	-0.05(-0.21%)
May 16, 2016	23.49	23.49	22.35	22.97	2,042,503	-0.34(-1.45%)
May 13, 2016	23.22	23.75	22.90	23.31	1,399,307	+0.09(+0.39%)
May 12, 2016	24.42	24.64	23.11	23.22	2,321,134	-1.14(-4.69%)
May 11, 2016	23.67	24.54	23.42	24.36	1,893,241	+0.62(+2.60%)
May 10, 2016	23.60	24.05	23.14	23.74	2,172,040	+0.37(+1.60%)
May 09, 2016	23.72	23.72	22.73	23.37	1,631,226	-0.72(-3.01%)
May 06, 2016	23.82	24.77	23.76	24.09	1,068,789	+0.11(+0.44%)
May 05, 2016	24.42	24.66	23.75	23.99	1,935,687	-0.26(-1.07%)
May 04, 2016	25.16	25.52	23.88	24.25	2,110,920	-1.25(-4.92%)
May 03, 2016	25.85	26.14	25.28	25.50	1,624,142	-0.76(-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.