Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.27	20.76	20.27	20.72	9,435,260	+0.40(+1.98%)
Jul 28, 2016	20.16	20.41	20.10	20.32	5,261,621	+0.08(+0.39%)
Jul 27, 2016	20.33	20.33	19.96	20.24	7,880,085	+0.05(+0.26%)
Jul 26, 2016	20.33	20.47	20.15	20.19	3,787,199	-0.16(-0.81%)
Jul 25, 2016	20.33	20.42	20.25	20.35	4,740,514	-0.01(-0.06%)
Jul 22, 2016	20.27	20.46	20.18	20.37	3,470,481	+0.17(+0.85%)
Jul 21, 2016	20.10	20.27	20.08	20.19	5,479,453	+0.06(+0.29%)
Jul 20, 2016	20.17	20.17	19.92	20.13	6,071,577	+0.04(+0.20%)
Jul 19, 2016	20.31	20.31	19.99	20.10	7,158,881	-0.28(-1.39%)
Jul 18, 2016	20.18	20.43	19.91	20.38	7,454,350	-0.26(-1.28%)
Jul 15, 2016	20.78	20.80	20.54	20.64	6,931,645	+0.01(+0.06%)
Jul 14, 2016	20.46	20.65	20.44	20.63	6,629,300	+0.28(+1.36%)
Jul 13, 2016	20.21	20.48	20.10	20.35	5,991,492	+0.09(+0.46%)
Jul 12, 2016	20.15	20.43	20.08	20.26	8,464,159	+0.27(+1.35%)
Jul 11, 2016	19.88	20.11	19.87	19.99	7,353,173	+0.07(+0.36%)
Jul 08, 2016	19.51	19.92	19.36	19.92	7,739,394	+0.55(+2.86%)
Jul 07, 2016	19.46	19.61	19.23	19.36	5,414,920	-0.08(-0.41%)
Jul 06, 2016	19.05	19.45	18.88	19.44	6,615,417	+0.38(+1.97%)
Jul 05, 2016	19.35	19.37	18.97	19.07	5,493,493	-0.29(-1.50%)
Jul 01, 2016	19.11	19.36	19.36	19.36	6,094,484	+0.24(+1.24%)
Jun 30, 2016	18.77	19.13	18.64	19.12	8,330,011	+0.37(+1.97%)
Jun 29, 2016	18.55	18.76	18.40	18.75	11,439,809	+0.40(+2.19%)
Jun 28, 2016	17.89	18.39	17.85	18.35	7,264,827	+0.67(+3.80%)
Jun 27, 2016	18.30	18.34	17.51	17.68	11,839,865	-0.73(-3.97%)
Jun 24, 2016	18.43	18.61	18.32	18.41	10,922,475	-0.39(-2.07%)
Jun 23, 2016	18.63	18.94	18.57	18.80	5,277,320	+0.40(+2.15%)
Jun 22, 2016	18.45	18.64	18.39	18.40	7,136,253	-0.11(-0.57%)
Jun 21, 2016	18.22	18.58	18.16	18.51	7,177,391	+0.34(+1.85%)
Jun 20, 2016	18.25	18.41	18.16	18.17	6,546,150	+0.07(+0.40%)
Jun 17, 2016	17.86	18.11	17.85	18.10	16,063,661	+0.14(+0.81%)
Jun 16, 2016	17.84	18.04	17.77	17.95	10,729,267	+0.01(+0.04%)
Jun 15, 2016	17.64	18.44	17.64	17.95	13,794,764	+0.36(+2.06%)
Jun 14, 2016	17.73	17.78	17.50	17.58	8,537,404	-0.14(-0.78%)
Jun 13, 2016	17.58	17.91	17.58	17.72	8,648,323	-0.05(-0.26%)
Jun 10, 2016	17.72	17.85	17.53	17.77	8,442,683	-0.03(-0.15%)
Jun 09, 2016	17.82	17.88	17.65	17.79	4,909,389	-0.03(-0.15%)
Jun 08, 2016	18.06	18.09	17.81	17.82	6,911,237	-0.16(-0.92%)
Jun 07, 2016	17.84	18.08	17.83	17.99	7,851,161	+0.09(+0.52%)
Jun 06, 2016	18.02	18.17	17.89	17.89	6,580,650	-0.13(-0.73%)
Jun 03, 2016	17.83	18.10	17.82	18.03	6,856,105	+0.15(+0.85%)
Jun 02, 2016	17.70	17.89	17.58	17.87	5,592,684	+0.14(+0.82%)
Jun 01, 2016	17.83	17.97	17.70	17.73	6,071,767	-0.14(-0.81%)
May 31, 2016	17.76	17.94	17.71	17.87	9,186,578	+0.20(+1.16%)
May 27, 2016	17.56	17.67	17.67	17.67	4,814,501	+0.12(+0.68%)
May 26, 2016	17.56	17.66	17.37	17.55	5,905,019	-0.01(-0.04%)
May 25, 2016	17.64	17.82	17.51	17.56	6,186,190	-0.01(-0.07%)
May 24, 2016	17.54	17.60	17.42	17.57	6,413,433	+0.19(+1.08%)
May 23, 2016	17.44	17.50	17.38	17.38	6,173,945	-0.10(-0.55%)
May 20, 2016	17.53	17.58	17.34	17.48	7,036,432	+0.09(+0.52%)
May 19, 2016	17.36	17.51	17.22	17.39	10,119,604	+0.03(+0.15%)
May 18, 2016	17.76	17.84	17.28	17.36	9,127,979	-0.37(-2.08%)
May 17, 2016	17.95	18.07	17.69	17.73	8,039,094	-0.24(-1.33%)
May 16, 2016	18.02	18.20	17.95	17.97	5,980,769	-0.04(-0.21%)
May 13, 2016	18.37	18.43	18.00	18.01	6,366,877	-0.37(-2.04%)
May 12, 2016	18.41	18.55	18.24	18.38	6,100,781	+0.10(+0.53%)
May 11, 2016	18.60	18.62	18.26	18.29	6,043,005	-0.27(-1.46%)
May 10, 2016	18.45	18.60	18.27	18.56	9,171,428	+0.34(+1.84%)
May 09, 2016	18.44	18.44	17.96	18.22	9,376,607	-0.21(-1.16%)
May 06, 2016	18.19	18.52	17.84	18.44	14,621,231	+0.22(+1.21%)
May 05, 2016	18.99	19.03	18.15	18.22	31,767,972	-1.78(-8.91%)
May 04, 2016	19.68	20.19	19.67	20.00	10,304,734	+0.25(+1.24%)
May 03, 2016	20.01	20.03	19.52	19.75	11,761,121	-0.58(-2.86%)

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.