Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	17.93	18.02	17.79	17.82	34,469,992	-0.06(-0.31%)
Jul 28, 2016	17.23	18.14	17.17	17.88	27,931,658	+0.64(+3.72%)
Jul 27, 2016	16.82	17.27	16.65	17.23	22,320,476	-0.18(-1.01%)
Jul 26, 2016	17.40	17.52	17.36	17.41	10,246,660	+0.05(+0.28%)
Jul 25, 2016	17.32	17.42	17.27	17.36	5,656,866	+0.00(+0.00%)
Jul 22, 2016	17.21	17.38	17.13	17.36	3,783,943	+0.12(+0.70%)
Jul 21, 2016	17.35	17.46	17.21	17.24	4,858,010	-0.09(-0.51%)
Jul 20, 2016	17.15	17.36	17.04	17.33	6,098,597	+0.23(+1.36%)
Jul 19, 2016	17.10	17.19	17.04	17.10	4,611,457	-0.05(-0.28%)
Jul 18, 2016	17.15	17.19	17.09	17.15	5,469,841	+0.02(+0.14%)
Jul 15, 2016	17.20	17.20	17.06	17.12	6,119,274	-0.06(-0.33%)
Jul 14, 2016	17.24	17.28	17.15	17.18	5,592,678	+0.04(+0.23%)
Jul 13, 2016	17.20	17.28	17.12	17.14	5,303,746	-0.06(-0.37%)
Jul 12, 2016	16.95	17.24	16.91	17.20	9,055,630	+0.37(+2.19%)
Jul 11, 2016	16.75	16.94	16.75	16.83	5,660,128	+0.06(+0.38%)
Jul 08, 2016	16.50	16.78	16.38	16.77	7,269,573	+0.39(+2.40%)
Jul 07, 2016	16.46	16.67	16.31	16.38	9,105,723	+0.25(+1.54%)
Jul 06, 2016	15.93	16.15	15.86	16.13	4,614,817	+0.14(+0.90%)
Jul 05, 2016	16.20	16.20	15.90	15.98	4,653,242	-0.29(-1.77%)
Jul 01, 2016	16.31	16.27	16.27	16.27	6,794,645	-0.15(-0.93%)
Jun 30, 2016	15.97	16.48	15.96	16.42	12,143,079	+0.54(+3.38%)
Jun 29, 2016	15.72	15.92	15.55	15.89	11,545,410	+0.34(+2.22%)
Jun 28, 2016	15.47	15.62	15.38	15.54	8,851,154	+0.26(+1.68%)
Jun 27, 2016	15.64	15.64	15.14	15.29	11,267,436	-0.51(-3.20%)
Jun 24, 2016	16.09	16.30	15.79	15.79	17,384,268	-0.88(-5.29%)
Jun 23, 2016	16.67	16.76	16.51	16.67	7,819,211	+0.19(+1.17%)
Jun 22, 2016	16.42	16.71	16.38	16.48	9,761,654	+0.14(+0.88%)
Jun 21, 2016	16.41	16.44	16.31	16.34	6,649,418	-0.05(-0.29%)
Jun 20, 2016	16.57	16.61	16.38	16.38	8,099,735	+0.11(+0.69%)
Jun 17, 2016	16.09	16.35	16.08	16.27	13,550,111	+0.14(+0.90%)
Jun 16, 2016	16.07	16.18	15.98	16.13	8,460,609	-0.07(-0.45%)
Jun 15, 2016	16.38	16.39	16.18	16.20	6,229,441	-0.06(-0.35%)
Jun 14, 2016	16.18	16.40	16.15	16.26	7,091,350	+0.02(+0.15%)
Jun 13, 2016	16.34	16.45	16.22	16.23	12,305,066	-0.22(-1.36%)
Jun 10, 2016	16.37	16.52	16.14	16.46	13,599,093	-0.41(-2.43%)
Jun 09, 2016	16.74	16.90	16.59	16.87	9,709,663	+0.04(+0.24%)
Jun 08, 2016	16.92	16.96	16.72	16.83	9,885,053	-0.09(-0.52%)
Jun 07, 2016	16.92	17.08	16.89	16.91	12,704,668	+0.02(+0.14%)
Jun 06, 2016	16.97	17.08	16.88	16.89	10,473,385	-0.02(-0.09%)
Jun 03, 2016	16.83	16.95	16.66	16.91	8,694,952	-0.06(-0.38%)
Jun 02, 2016	16.66	16.99	16.63	16.97	12,445,518	+0.31(+1.88%)
Jun 01, 2016	16.59	16.75	16.48	16.66	9,202,654	-0.10(-0.57%)
May 31, 2016	16.41	16.80	16.41	16.75	19,813,996	+0.30(+1.85%)
May 27, 2016	16.10	16.45	16.45	16.45	15,534,590	+0.30(+1.89%)
May 26, 2016	15.99	16.16	15.97	16.14	9,199,702	+0.21(+1.33%)
May 25, 2016	16.07	16.12	15.89	15.93	10,462,758	-0.07(-0.45%)
May 24, 2016	15.79	16.06	15.77	16.00	10,111,353	+0.29(+1.88%)
May 23, 2016	15.58	15.84	15.54	15.71	15,244,487	+0.17(+1.08%)
May 20, 2016	15.21	15.58	15.21	15.54	12,911,075	+0.45(+3.01%)
May 19, 2016	15.00	15.16	14.93	15.09	11,554,087	-0.03(-0.21%)
May 18, 2016	15.14	15.47	15.08	15.12	10,001,183	-0.10(-0.68%)
May 17, 2016	15.27	15.42	15.16	15.22	10,515,670	-0.08(-0.52%)
May 16, 2016	14.90	15.32	14.90	15.30	13,963,464	+0.41(+2.78%)
May 13, 2016	15.02	15.17	14.88	14.89	14,980,342	-0.15(-1.01%)
May 12, 2016	15.07	15.18	14.86	15.04	18,518,092	+0.01(+0.05%)
May 11, 2016	14.97	15.13	14.93	15.03	13,564,486	+0.01(+0.05%)
May 10, 2016	14.71	15.04	14.65	15.02	11,263,739	+0.41(+2.84%)
May 09, 2016	14.69	14.83	14.57	14.61	8,948,513	-0.08(-0.54%)
May 06, 2016	14.55	14.80	14.52	14.69	7,526,427	+0.10(+0.66%)
May 05, 2016	14.64	14.76	14.59	14.59	8,924,082	-0.04(-0.27%)
May 04, 2016	14.77	14.84	14.51	14.63	9,703,693	-0.20(-1.34%)
May 03, 2016	14.83	14.89	14.70	14.83	11,443,094	-0.15(-1.01%)

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.