Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.84	20.12	19.69	19.94	2,965,047	+0.30(+1.53%)
Jul 28, 2016	19.78	19.87	19.26	19.64	3,445,190	-0.10(-0.51%)
Jul 27, 2016	19.13	19.96	18.79	19.74	3,271,342	+0.73(+3.83%)
Jul 26, 2016	18.73	19.23	18.63	19.02	2,622,946	+0.61(+3.31%)
Jul 25, 2016	18.88	18.89	18.13	18.41	3,715,445	-0.76(-3.94%)
Jul 22, 2016	19.19	19.39	19.04	19.16	3,381,806	-0.08(-0.43%)
Jul 21, 2016	18.54	19.28	18.53	19.24	5,380,115	+1.11(+6.12%)
Jul 20, 2016	18.88	18.93	18.07	18.13	4,526,480	-1.08(-5.64%)
Jul 19, 2016	19.23	19.43	19.05	19.22	4,400,253	+0.30(+1.59%)
Jul 18, 2016	18.95	19.12	18.62	18.92	4,096,597	-0.20(-1.05%)
Jul 15, 2016	18.89	19.34	18.89	19.12	2,732,947	-0.07(-0.38%)
Jul 14, 2016	18.85	19.27	18.54	19.19	4,354,594	-0.16(-0.85%)
Jul 13, 2016	19.11	19.50	18.81	19.35	4,043,969	+0.80(+4.32%)
Jul 12, 2016	19.00	19.28	18.52	18.55	4,735,170	-0.82(-4.23%)
Jul 11, 2016	19.02	19.44	18.96	19.37	5,584,157	+0.40(+2.11%)
Jul 08, 2016	18.32	19.06	18.21	18.97	4,416,913	+0.76(+4.20%)
Jul 07, 2016	18.37	18.51	18.01	18.21	6,401,984	-0.32(-1.72%)
Jul 06, 2016	18.35	18.71	18.20	18.52	7,547,166	+1.03(+5.88%)
Jul 05, 2016	17.69	17.69	17.21	17.50	4,888,486	+0.16(+0.95%)
Jul 01, 2016	17.27	17.33	17.33	17.33	5,129,586	+0.89(+5.43%)
Jun 30, 2016	16.49	16.83	16.29	16.44	4,661,353	+0.15(+0.89%)
Jun 29, 2016	16.19	16.58	16.10	16.29	5,170,531	+0.65(+4.13%)
Jun 28, 2016	15.85	15.98	15.59	15.65	5,053,366	-0.24(-1.49%)
Jun 27, 2016	15.84	15.94	15.40	15.88	7,863,495	+0.62(+4.05%)
Jun 24, 2016	15.75	16.00	15.19	15.27	5,514,930	+0.90(+6.27%)
Jun 23, 2016	14.44	14.67	14.17	14.36	3,389,477	-0.07(-0.50%)
Jun 22, 2016	14.28	14.47	14.08	14.44	4,367,204	+0.07(+0.51%)
Jun 21, 2016	14.18	14.63	14.09	14.36	3,429,677	-0.06(-0.44%)
Jun 20, 2016	13.96	14.56	13.94	14.43	3,960,369	-0.16(-1.12%)
Jun 17, 2016	14.84	14.86	14.23	14.59	16,840,104	+0.19(+1.33%)
Jun 16, 2016	15.71	15.77	14.40	14.40	6,773,361	-0.86(-5.66%)
Jun 15, 2016	14.68	15.52	14.46	15.27	4,565,032	+0.63(+4.29%)
Jun 14, 2016	14.81	14.94	14.44	14.64	4,045,300	-0.13(-0.86%)
Jun 13, 2016	15.46	15.50	14.51	14.77	4,866,711	-0.40(-2.64%)
Jun 10, 2016	15.46	15.83	15.01	15.17	4,027,846	-0.26(-1.71%)
Jun 09, 2016	15.08	15.47	14.96	15.43	3,227,168	+0.30(+1.99%)
Jun 08, 2016	15.20	15.50	14.99	15.13	4,164,568	+0.74(+5.12%)
Jun 07, 2016	14.54	14.70	14.26	14.39	2,923,071	-0.09(-0.63%)
Jun 06, 2016	14.41	14.55	14.09	14.48	3,247,434	+0.02(+0.13%)
Jun 03, 2016	13.62	14.53	13.62	14.46	6,260,432	+1.78(+14.07%)
Jun 02, 2016	12.61	12.91	12.54	12.68	4,105,260	+0.18(+1.46%)
Jun 01, 2016	12.53	12.80	12.23	12.50	4,221,973	+0.27(+2.23%)
May 31, 2016	12.09	12.44	11.98	12.23	6,092,505	+0.05(+0.37%)
May 27, 2016	12.48	12.18	12.18	12.18	3,443,123	-0.38(-3.04%)
May 26, 2016	12.77	12.82	12.40	12.56	3,153,698	-0.01(-0.07%)
May 25, 2016	12.24	12.69	12.00	12.57	5,761,704	+0.25(+2.07%)
May 24, 2016	12.82	13.15	12.29	12.32	5,180,185	-0.77(-5.91%)
May 23, 2016	12.80	13.41	12.74	13.09	3,438,147	-0.07(-0.55%)
May 20, 2016	13.06	13.16	12.74	13.16	3,956,957	+0.15(+1.19%)
May 19, 2016	12.22	13.21	12.21	13.01	5,537,832	+0.36(+2.81%)
May 18, 2016	13.33	13.61	12.62	12.65	5,776,538	-0.99(-7.27%)
May 17, 2016	13.70	13.96	13.45	13.65	5,828,275	-0.13(-0.93%)
May 16, 2016	13.97	14.15	13.60	13.77	4,167,386	-0.02(-0.13%)
May 13, 2016	14.08	14.26	13.72	13.79	5,053,517	+0.13(+0.93%)
May 12, 2016	14.09	14.16	13.65	13.66	4,115,734	-0.24(-1.70%)
May 11, 2016	13.56	13.93	13.41	13.90	5,718,092	+0.69(+5.24%)
May 10, 2016	12.74	13.40	12.63	13.21	3,498,781	+0.36(+2.84%)
May 09, 2016	13.48	13.64	12.79	12.84	5,773,539	-2.06(-13.81%)
May 06, 2016	14.50	15.00	14.47	14.90	6,531,110	+0.62(+4.33%)
May 05, 2016	13.65	14.46	13.61	14.28	4,703,787	+0.73(+5.37%)
May 04, 2016	13.82	14.18	13.52	13.55	4,322,595	-0.53(-3.75%)
May 03, 2016	14.49	14.60	13.97	14.08	3,578,294	-0.51(-3.49%)

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.