Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.22	18.37	18.20	18.33	6,776,183	+0.11(+0.63%)
Jul 28, 2016	18.31	18.35	18.12	18.21	6,557,495	-0.10(-0.54%)
Jul 27, 2016	18.64	18.67	18.19	18.31	6,912,234	-0.32(-1.73%)
Jul 26, 2016	18.80	18.83	18.59	18.64	3,893,951	-0.15(-0.78%)
Jul 25, 2016	18.89	18.89	18.67	18.78	4,505,495	-0.14(-0.73%)
Jul 22, 2016	18.56	18.94	18.55	18.92	5,410,504	+0.34(+1.86%)
Jul 21, 2016	18.44	18.60	18.39	18.58	4,366,154	+0.09(+0.50%)
Jul 20, 2016	18.34	18.51	18.27	18.48	6,862,361	+0.15(+0.84%)
Jul 19, 2016	18.35	18.41	18.25	18.33	5,305,088	-0.02(-0.13%)
Jul 18, 2016	18.46	18.50	18.29	18.35	5,052,549	-0.08(-0.46%)
Jul 15, 2016	18.19	18.48	18.14	18.44	6,157,287	+0.31(+1.69%)
Jul 14, 2016	18.27	18.33	18.05	18.13	4,457,048	-0.21(-1.17%)
Jul 13, 2016	18.28	18.36	18.17	18.35	8,506,189	+0.18(+1.01%)
Jul 12, 2016	18.21	18.29	18.13	18.16	6,279,066	-0.08(-0.46%)
Jul 11, 2016	18.25	18.31	18.13	18.25	4,566,402	-0.07(-0.38%)
Jul 08, 2016	18.05	18.32	18.02	18.31	5,273,308	+0.29(+1.62%)
Jul 07, 2016	18.39	18.43	18.00	18.02	10,906,310	-0.41(-2.20%)
Jul 06, 2016	18.39	18.48	18.23	18.43	7,672,983	+0.00(+0.00%)
Jul 05, 2016	18.25	18.48	18.16	18.43	9,264,375	+0.00(+0.00%)
Jul 01, 2016	18.45	18.43	18.43	18.43	4,670,894	+0.04(+0.21%)
Jun 30, 2016	18.41	18.48	18.28	18.39	11,163,129	+0.00(+0.00%)
Jun 29, 2016	18.18	18.41	18.15	18.39	5,568,055	+0.29(+1.61%)
Jun 28, 2016	17.89	18.10	17.74	18.10	6,465,129	+0.34(+1.94%)
Jun 27, 2016	17.83	17.95	17.66	17.76	4,652,035	-0.13(-0.73%)
Jun 24, 2016	17.72	18.02	17.59	17.89	4,338,696	-0.11(-0.64%)
Jun 23, 2016	17.89	18.01	17.79	18.00	3,692,531	+0.19(+1.08%)
Jun 22, 2016	17.90	18.00	17.79	17.81	4,893,183	-0.20(-1.11%)
Jun 21, 2016	17.80	18.14	17.70	18.01	4,488,050	+0.21(+1.21%)
Jun 20, 2016	17.80	17.85	17.64	17.79	5,327,622	+0.09(+0.52%)
Jun 17, 2016	17.59	17.72	17.53	17.70	5,538,378	+0.05(+0.26%)
Jun 16, 2016	17.56	17.70	17.41	17.66	3,514,188	+0.07(+0.39%)
Jun 15, 2016	17.69	17.74	17.51	17.59	5,501,767	-0.09(-0.52%)
Jun 14, 2016	17.62	17.69	17.50	17.68	3,327,163	+0.08(+0.44%)
Jun 13, 2016	17.68	17.79	17.57	17.60	4,382,218	-0.13(-0.73%)
Jun 10, 2016	17.84	17.89	17.64	17.73	4,006,032	-0.19(-1.07%)
Jun 09, 2016	17.81	17.95	17.74	17.92	3,873,716	+0.10(+0.56%)
Jun 08, 2016	17.72	17.82	17.69	17.82	3,804,754	+0.11(+0.65%)
Jun 07, 2016	17.76	17.79	17.65	17.71	4,937,966	+0.03(+0.17%)
Jun 06, 2016	17.56	17.72	17.50	17.68	4,569,350	+0.12(+0.70%)
Jun 03, 2016	17.43	17.62	17.39	17.56	3,666,911	+0.24(+1.37%)
Jun 02, 2016	17.21	17.34	17.13	17.32	2,474,866	+0.01(+0.04%)
Jun 01, 2016	17.26	17.31	17.13	17.31	3,033,004	+0.05(+0.27%)
May 31, 2016	17.23	17.42	17.17	17.26	4,921,287	+0.02(+0.09%)
May 27, 2016	17.15	17.25	17.25	17.25	4,622,088	+0.12(+0.72%)
May 26, 2016	16.95	17.13	16.87	17.13	3,236,508	+0.18(+1.04%)
May 25, 2016	16.88	17.00	16.81	16.95	3,253,120	+0.07(+0.41%)
May 24, 2016	16.87	16.97	16.77	16.88	3,815,057	+0.04(+0.23%)
May 23, 2016	16.92	16.97	16.81	16.84	4,217,235	-0.07(-0.41%)
May 20, 2016	16.84	16.91	16.71	16.91	3,383,949	+0.14(+0.82%)
May 19, 2016	16.40	16.79	16.28	16.77	4,425,363	+0.28(+1.67%)
May 18, 2016	16.77	16.80	16.40	16.50	6,758,382	-0.36(-2.14%)
May 17, 2016	17.00	17.05	16.76	16.86	5,598,296	-0.18(-1.08%)
May 16, 2016	16.88	17.05	16.77	17.04	4,983,434	+0.18(+1.09%)
May 13, 2016	16.91	17.05	16.79	16.86	4,609,679	-0.08(-0.50%)
May 12, 2016	16.67	16.99	16.65	16.94	6,172,731	+0.27(+1.64%)
May 11, 2016	16.77	16.89	16.62	16.67	8,086,779	-0.07(-0.41%)
May 10, 2016	16.44	16.75	16.44	16.74	7,861,236	+0.32(+1.94%)
May 09, 2016	16.46	16.54	16.40	16.42	5,258,815	+0.04(+0.23%)
May 06, 2016	16.38	16.43	16.25	16.38	2,881,333	-0.02(-0.09%)
May 05, 2016	16.43	16.58	16.32	16.40	4,180,711	-0.02(-0.14%)
May 04, 2016	16.22	16.54	16.15	16.42	4,754,903	+0.18(+1.12%)
May 03, 2016	16.35	16.40	16.15	16.24	3,378,995	-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.