Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.72	16.12	15.65	15.97	2,949,946	+0.06(+0.38%)
Jul 28, 2016	16.24	16.62	15.79	15.91	2,844,293	-0.41(-2.51%)
Jul 27, 2016	16.80	17.00	16.12	16.32	3,616,903	-0.21(-1.27%)
Jul 26, 2016	16.52	17.00	15.97	16.53	5,977,504	+0.02(+0.12%)
Jul 25, 2016	17.35	17.50	16.38	16.51	4,531,293	-1.06(-6.03%)
Jul 22, 2016	17.49	17.77	17.17	17.57	2,768,716	+0.09(+0.51%)
Jul 21, 2016	18.02	18.43	17.43	17.48	2,923,866	-0.55(-3.05%)
Jul 20, 2016	17.64	18.14	17.28	18.03	4,155,723	+0.25(+1.41%)
Jul 19, 2016	18.02	18.05	17.75	17.78	2,582,156	-0.26(-1.44%)
Jul 18, 2016	17.89	18.06	17.71	18.04	1,845,923	+0.00(+0.00%)
Jul 15, 2016	18.71	18.76	17.94	18.04	4,066,039	-0.37(-2.01%)
Jul 14, 2016	18.39	18.74	18.29	18.41	2,052,853	+0.29(+1.60%)
Jul 13, 2016	18.91	19.11	18.07	18.12	2,948,014	-0.83(-4.38%)
Jul 12, 2016	18.45	19.14	18.45	18.95	3,132,127	+0.97(+5.39%)
Jul 11, 2016	18.33	18.61	17.91	17.98	2,628,516	-0.26(-1.43%)
Jul 08, 2016	17.92	18.29	17.80	18.24	2,273,433	+0.67(+3.81%)
Jul 07, 2016	17.68	18.22	17.44	17.57	3,595,070	+0.20(+1.15%)
Jul 06, 2016	17.57	17.64	17.04	17.37	5,204,386	-0.40(-2.25%)
Jul 05, 2016	18.47	18.52	17.31	17.77	4,154,228	-1.22(-6.42%)
Jul 01, 2016	18.41	18.99	18.99	18.99	2,679,100	+0.58(+3.15%)
Jun 30, 2016	17.77	18.41	17.64	18.41	2,747,506	+0.45(+2.51%)
Jun 29, 2016	17.71	18.12	17.50	17.96	3,219,300	+0.51(+2.92%)
Jun 28, 2016	17.41	17.59	16.90	17.45	5,145,520	+0.57(+3.38%)
Jun 27, 2016	18.21	18.21	16.83	16.88	4,879,423	-1.67(-9.00%)
Jun 24, 2016	18.43	18.84	18.38	18.55	4,212,727	-0.89(-4.58%)
Jun 23, 2016	19.47	19.76	19.32	19.44	2,943,073	+0.36(+1.89%)
Jun 22, 2016	19.60	19.80	19.07	19.08	2,890,176	-0.29(-1.50%)
Jun 21, 2016	18.94	19.59	18.65	19.37	3,886,730	+0.42(+2.22%)
Jun 20, 2016	19.25	19.44	18.74	18.95	2,086,176	+0.16(+0.85%)
Jun 17, 2016	18.53	19.10	18.43	18.79	3,442,436	+0.59(+3.24%)
Jun 16, 2016	18.17	18.29	17.55	18.20	3,767,247	-0.22(-1.19%)
Jun 15, 2016	18.24	18.81	18.02	18.42	2,654,629	-0.02(-0.11%)
Jun 14, 2016	18.28	18.66	17.91	18.44	2,736,320	+0.02(+0.11%)
Jun 13, 2016	18.38	19.04	18.26	18.42	3,244,186	-0.20(-1.07%)
Jun 10, 2016	19.04	19.39	18.62	18.62	2,948,721	-0.84(-4.32%)
Jun 09, 2016	19.18	19.56	18.95	19.46	3,241,278	-0.04(-0.21%)
Jun 08, 2016	19.49	19.83	19.07	19.50	3,320,411	+0.29(+1.51%)
Jun 07, 2016	18.85	19.30	18.46	19.21	3,498,864	+0.48(+2.56%)
Jun 06, 2016	17.27	18.77	17.27	18.73	2,881,875	+1.72(+10.11%)
Jun 03, 2016	16.75	17.05	16.20	17.01	5,076,366	+0.32(+1.92%)
Jun 02, 2016	16.61	16.75	16.25	16.69	2,471,783	-0.19(-1.13%)
Jun 01, 2016	16.74	17.27	16.37	16.88	4,883,258	-0.36(-2.09%)
May 31, 2016	17.43	17.89	17.17	17.24	3,763,156	-0.22(-1.26%)
May 27, 2016	16.99	17.46	17.46	17.46	3,955,100	+0.34(+1.99%)
May 26, 2016	17.31	17.52	17.00	17.12	3,246,931	-0.02(-0.12%)
May 25, 2016	16.31	17.20	16.29	17.14	2,761,714	+1.05(+6.53%)
May 24, 2016	16.32	16.36	15.81	16.09	2,704,714	-0.11(-0.68%)
May 23, 2016	16.04	16.41	15.95	16.20	2,632,415	-0.05(-0.31%)
May 20, 2016	15.83	16.38	15.73	16.25	2,920,648	+0.42(+2.65%)
May 19, 2016	15.45	16.02	15.18	15.83	3,904,781	+0.10(+0.64%)
May 18, 2016	15.87	16.31	15.54	15.73	3,635,981	-0.28(-1.75%)
May 17, 2016	15.82	16.29	15.63	16.01	2,661,395	+0.18(+1.14%)
May 16, 2016	15.53	16.24	15.53	15.83	3,654,972	+0.68(+4.49%)
May 13, 2016	15.68	15.94	15.11	15.15	3,186,380	-0.63(-3.99%)
May 12, 2016	16.21	16.43	15.62	15.78	5,021,171	-0.05(-0.32%)
May 11, 2016	15.70	16.23	15.28	15.83	2,822,611	+0.02(+0.13%)
May 10, 2016	15.14	15.86	15.14	15.81	3,964,590	+0.84(+5.61%)
May 09, 2016	15.60	15.61	14.59	14.97	3,323,471	-0.83(-5.25%)
May 06, 2016	15.49	16.36	15.40	15.80	3,075,115	+0.13(+0.83%)
May 05, 2016	16.37	16.46	15.55	15.67	5,114,498	-0.10(-0.63%)
May 04, 2016	16.21	16.60	15.62	15.77	3,009,652	-0.41(-2.53%)
May 03, 2016	16.77	17.06	15.94	16.18	5,470,025	-0.71(-4.20%)

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.