Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.22	18.36	18.19	18.32	6,778,121	+0.11(+0.63%)
Jul 28, 2016	18.30	18.35	18.12	18.21	6,559,371	-0.10(-0.54%)
Jul 27, 2016	18.63	18.66	18.19	18.31	6,914,212	-0.32(-1.73%)
Jul 26, 2016	18.79	18.82	18.59	18.63	3,895,065	-0.15(-0.77%)
Jul 25, 2016	18.88	18.88	18.67	18.78	4,506,784	-0.14(-0.73%)
Jul 22, 2016	18.55	18.93	18.55	18.91	5,412,052	+0.34(+1.86%)
Jul 21, 2016	18.44	18.59	18.39	18.57	4,367,403	+0.09(+0.50%)
Jul 20, 2016	18.33	18.51	18.27	18.48	6,864,324	+0.15(+0.84%)
Jul 19, 2016	18.35	18.40	18.25	18.32	5,306,606	-0.02(-0.13%)
Jul 18, 2016	18.45	18.49	18.29	18.35	5,053,995	-0.08(-0.46%)
Jul 15, 2016	18.19	18.47	18.14	18.43	6,159,049	+0.31(+1.69%)
Jul 14, 2016	18.26	18.32	18.04	18.13	4,458,323	-0.21(-1.17%)
Jul 13, 2016	18.28	18.36	18.17	18.34	8,508,622	+0.18(+1.01%)
Jul 12, 2016	18.20	18.29	18.13	18.16	6,280,862	-0.08(-0.46%)
Jul 11, 2016	18.25	18.30	18.13	18.24	4,567,709	-0.07(-0.38%)
Jul 08, 2016	18.04	18.32	18.02	18.31	5,274,817	+0.29(+1.62%)
Jul 07, 2016	18.39	18.42	17.99	18.02	10,909,431	-0.41(-2.20%)
Jul 06, 2016	18.39	18.47	18.23	18.42	7,675,179	+0.00(+0.00%)
Jul 05, 2016	18.25	18.48	18.16	18.42	9,267,025	+0.00(+0.00%)
Jul 01, 2016	18.45	18.42	18.42	18.42	4,672,230	+0.04(+0.21%)
Jun 30, 2016	18.41	18.47	18.27	18.39	11,166,323	+0.00(+0.00%)
Jun 29, 2016	18.18	18.41	18.14	18.39	5,569,648	+0.29(+1.61%)
Jun 28, 2016	17.89	18.09	17.73	18.09	6,466,979	+0.34(+1.94%)
Jun 27, 2016	17.83	17.94	17.65	17.75	4,653,365	-0.13(-0.73%)
Jun 24, 2016	17.72	18.02	17.59	17.88	4,339,937	-0.11(-0.64%)
Jun 23, 2016	17.88	18.00	17.78	18.00	3,693,588	+0.19(+1.08%)
Jun 22, 2016	17.90	18.00	17.78	17.80	4,894,583	-0.20(-1.11%)
Jun 21, 2016	17.80	18.13	17.70	18.00	4,489,334	+0.21(+1.21%)
Jun 20, 2016	17.80	17.84	17.64	17.79	5,329,147	+0.09(+0.52%)
Jun 17, 2016	17.58	17.72	17.53	17.70	5,539,963	+0.05(+0.26%)
Jun 16, 2016	17.56	17.70	17.41	17.65	3,515,194	+0.07(+0.39%)
Jun 15, 2016	17.68	17.73	17.51	17.58	5,503,341	-0.09(-0.52%)
Jun 14, 2016	17.61	17.68	17.49	17.67	3,328,115	+0.08(+0.44%)
Jun 13, 2016	17.67	17.78	17.57	17.60	4,383,472	-0.13(-0.74%)
Jun 10, 2016	17.83	17.89	17.63	17.73	4,007,178	-0.19(-1.07%)
Jun 09, 2016	17.80	17.94	17.73	17.92	3,874,825	+0.10(+0.56%)
Jun 08, 2016	17.72	17.82	17.69	17.82	3,805,842	+0.11(+0.65%)
Jun 07, 2016	17.75	17.79	17.64	17.70	4,939,379	+0.03(+0.17%)
Jun 06, 2016	17.55	17.72	17.50	17.67	4,570,657	+0.12(+0.70%)
Jun 03, 2016	17.43	17.62	17.39	17.55	3,667,960	+0.24(+1.37%)
Jun 02, 2016	17.21	17.34	17.12	17.31	2,475,574	+0.01(+0.04%)
Jun 01, 2016	17.26	17.31	17.12	17.31	3,033,871	+0.05(+0.27%)
May 31, 2016	17.23	17.41	17.16	17.26	4,922,695	+0.02(+0.09%)
May 27, 2016	17.14	17.24	17.24	17.24	4,623,410	+0.12(+0.72%)
May 26, 2016	16.95	17.13	16.87	17.12	3,237,434	+0.18(+1.04%)
May 25, 2016	16.88	17.00	16.81	16.95	3,254,051	+0.07(+0.41%)
May 24, 2016	16.87	16.97	16.76	16.88	3,816,148	+0.04(+0.23%)
May 23, 2016	16.91	16.96	16.80	16.84	4,218,442	-0.07(-0.41%)
May 20, 2016	16.83	16.91	16.71	16.91	3,384,917	+0.14(+0.82%)
May 19, 2016	16.39	16.78	16.28	16.77	4,426,629	+0.28(+1.67%)
May 18, 2016	16.76	16.79	16.39	16.49	6,760,315	-0.36(-2.14%)
May 17, 2016	17.00	17.04	16.75	16.85	5,599,898	-0.18(-1.08%)
May 16, 2016	16.88	17.05	16.77	17.04	4,984,860	+0.18(+1.09%)
May 13, 2016	16.91	17.05	16.78	16.85	4,610,998	-0.08(-0.50%)
May 12, 2016	16.66	16.98	16.64	16.94	6,174,497	+0.27(+1.64%)
May 11, 2016	16.76	16.88	16.62	16.66	8,089,094	-0.07(-0.41%)
May 10, 2016	16.44	16.75	16.44	16.73	7,863,487	+0.32(+1.94%)
May 09, 2016	16.46	16.54	16.39	16.41	5,260,321	+0.04(+0.23%)
May 06, 2016	16.38	16.43	16.25	16.38	2,882,158	-0.02(-0.09%)
May 05, 2016	16.42	16.57	16.31	16.39	4,181,907	-0.02(-0.14%)
May 04, 2016	16.22	16.54	16.14	16.41	4,756,264	+0.18(+1.12%)
May 03, 2016	16.35	16.40	16.14	16.23	3,379,962	-0.20(-1.20%)

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.