Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.06	19.47	18.87	19.46	8,860,086	+0.42(+2.22%)
Jul 28, 2016	19.32	19.34	18.75	19.04	9,467,428	-0.26(-1.37%)
Jul 27, 2016	19.47	19.58	19.03	19.30	9,202,147	-0.14(-0.70%)
Jul 26, 2016	19.04	19.58	19.04	19.44	9,708,761	+0.48(+2.51%)
Jul 25, 2016	18.80	19.09	18.71	18.97	13,934,405	+0.60(+3.25%)
Jul 22, 2016	18.29	18.38	18.05	18.37	5,995,639	+0.08(+0.45%)
Jul 21, 2016	18.32	18.48	18.23	18.29	5,966,707	+0.01(+0.04%)
Jul 20, 2016	18.18	18.34	18.01	18.28	4,496,219	+0.20(+1.13%)
Jul 19, 2016	17.95	18.17	17.95	18.07	8,238,750	+0.05(+0.29%)
Jul 18, 2016	17.63	18.06	17.55	18.02	7,300,818	+0.47(+2.67%)
Jul 15, 2016	17.60	17.74	17.52	17.55	5,525,897	+0.04(+0.22%)
Jul 14, 2016	17.73	17.77	17.46	17.52	5,393,700	-0.05(-0.30%)
Jul 13, 2016	17.62	17.64	17.25	17.57	8,067,511	-0.07(-0.38%)
Jul 12, 2016	17.50	17.68	17.37	17.64	5,612,199	+0.35(+2.05%)
Jul 11, 2016	17.30	17.51	17.12	17.28	10,270,772	+0.15(+0.88%)
Jul 08, 2016	17.18	17.52	16.32	17.13	18,052,650	+0.81(+4.95%)
Jul 07, 2016	16.41	16.52	16.05	16.32	14,701,641	-0.12(-0.73%)
Jul 06, 2016	16.01	16.49	15.85	16.44	15,743,172	+0.39(+2.44%)
Jul 05, 2016	16.07	16.17	15.64	16.05	9,176,531	-0.10(-0.61%)
Jul 01, 2016	15.83	16.15	16.15	16.15	7,321,680	+0.31(+1.95%)
Jun 30, 2016	15.74	15.84	15.37	15.84	7,611,059	+0.16(+1.05%)
Jun 29, 2016	15.56	15.86	15.51	15.68	7,765,265	+0.19(+1.25%)
Jun 28, 2016	15.09	15.67	15.05	15.48	8,450,327	+0.50(+3.34%)
Jun 27, 2016	15.12	15.14	14.43	14.98	10,273,055	-0.25(-1.62%)
Jun 24, 2016	15.02	15.36	15.00	15.23	12,177,406	-0.40(-2.53%)
Jun 23, 2016	15.59	15.73	15.51	15.62	5,979,582	+0.24(+1.55%)
Jun 22, 2016	15.45	15.66	15.36	15.39	5,536,278	+0.04(+0.29%)
Jun 21, 2016	15.45	15.45	15.11	15.34	7,571,431	-0.13(-0.82%)
Jun 20, 2016	15.21	15.71	15.18	15.47	19,360,888	+0.44(+2.93%)
Jun 17, 2016	14.47	15.25	14.47	15.03	14,243,764	+0.59(+4.08%)
Jun 16, 2016	14.30	14.47	14.14	14.44	6,227,212	+0.01(+0.05%)
Jun 15, 2016	14.24	14.77	14.22	14.43	7,222,409	+0.24(+1.68%)
Jun 14, 2016	14.05	14.34	13.95	14.19	6,754,809	+0.07(+0.53%)
Jun 13, 2016	14.12	14.28	14.01	14.12	6,447,536	-0.01(-0.05%)
Jun 10, 2016	14.05	14.21	13.86	14.12	5,915,603	-0.29(-2.02%)
Jun 09, 2016	14.53	14.53	14.18	14.42	6,039,230	-0.16(-1.13%)
Jun 08, 2016	14.58	14.62	14.41	14.58	5,858,302	+0.08(+0.57%)
Jun 07, 2016	14.30	14.61	14.23	14.50	7,155,493	+0.28(+1.94%)
Jun 06, 2016	14.20	14.35	14.06	14.22	8,225,850	-0.03(-0.21%)
Jun 03, 2016	14.18	14.50	13.96	14.25	14,473,697	+0.57(+4.15%)
Jun 02, 2016	13.35	13.80	13.34	13.68	12,512,639	+0.34(+2.57%)
Jun 01, 2016	13.39	13.59	13.24	13.34	12,539,708	-0.09(-0.67%)
May 31, 2016	13.61	13.66	13.23	13.43	15,045,162	-0.10(-0.77%)
May 27, 2016	13.51	13.53	13.53	13.53	6,719,667	+0.05(+0.39%)
May 26, 2016	13.77	13.80	13.45	13.48	7,927,532	-0.16(-1.20%)
May 25, 2016	13.55	13.70	13.50	13.65	11,021,306	+0.14(+1.05%)
May 24, 2016	13.83	13.98	13.44	13.50	12,526,773	-0.24(-1.74%)
May 23, 2016	13.45	13.94	13.39	13.74	23,534,092	+0.30(+2.22%)
May 20, 2016	13.00	13.51	12.92	13.44	20,350,804	+0.54(+4.22%)
May 19, 2016	12.92	13.06	12.69	12.90	13,798,028	+0.14(+1.11%)
May 18, 2016	12.82	12.88	12.69	12.76	8,276,742	-0.18(-1.38%)
May 17, 2016	13.12	13.21	12.87	12.94	9,053,889	-0.16(-1.25%)
May 16, 2016	13.12	13.35	13.05	13.10	12,703,708	-0.05(-0.40%)
May 13, 2016	13.15	13.66	12.94	13.15	13,546,688	-0.18(-1.34%)
May 12, 2016	13.53	13.87	13.16	13.33	19,261,186	-0.54(-3.88%)
May 11, 2016	14.27	14.50	13.85	13.87	13,490,690	-0.54(-3.73%)
May 10, 2016	14.55	14.68	14.17	14.41	41,421,504	-1.87(-11.51%)
May 09, 2016	16.20	16.53	16.20	16.28	7,104,041	+0.10(+0.65%)
May 06, 2016	16.22	16.26	15.76	16.18	13,320,572	-0.15(-0.91%)
May 05, 2016	16.77	16.80	16.19	16.33	10,478,174	-0.65(-3.83%)
May 04, 2016	16.78	17.10	16.75	16.98	6,494,190	+0.08(+0.49%)
May 03, 2016	17.06	17.09	16.74	16.89	8,141,036	-0.26(-1.52%)

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.