Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.84	19.94	19.77	19.92	466,552	+0.13(+0.67%)
Jul 28, 2016	19.79	19.81	19.69	19.79	340,149	+0.10(+0.51%)
Jul 27, 2016	19.69	19.73	19.52	19.69	722,056	+0.25(+1.28%)
Jul 26, 2016	19.38	19.46	19.32	19.44	328,432	+0.12(+0.60%)
Jul 25, 2016	19.39	19.39	19.27	19.32	788,501	+0.01(+0.04%)
Jul 22, 2016	19.37	19.37	19.26	19.31	353,776	+0.02(+0.13%)
Jul 21, 2016	19.27	19.36	19.23	19.29	477,983	-0.03(-0.17%)
Jul 20, 2016	19.28	19.36	19.24	19.32	412,051	+0.16(+0.82%)
Jul 19, 2016	19.14	19.18	19.09	19.16	577,878	-0.17(-0.90%)
Jul 18, 2016	19.24	19.42	19.21	19.34	644,775	-0.02(-0.13%)
Jul 15, 2016	19.40	19.44	19.31	19.36	691,660	-0.16(-0.81%)
Jul 14, 2016	19.54	19.61	19.50	19.52	504,616	+0.20(+1.03%)
Jul 13, 2016	19.34	19.39	19.27	19.32	2,770,436	+0.10(+0.52%)
Jul 12, 2016	19.29	19.33	19.21	19.22	3,937,856	+0.35(+1.85%)
Jul 11, 2016	18.88	18.95	18.85	18.87	578,467	+0.28(+1.52%)
Jul 08, 2016	18.59	18.61	18.51	18.59	1,376,715	+0.33(+1.82%)
Jul 07, 2016	18.41	18.50	18.17	18.25	1,064,002	-0.12(-0.68%)
Jul 06, 2016	18.23	18.39	18.05	18.38	1,236,981	-0.07(-0.36%)
Jul 05, 2016	18.72	18.73	18.39	18.45	824,664	-0.59(-3.10%)
Jul 01, 2016	19.14	19.04	19.04	19.04	1,154,072	+0.02(+0.09%)
Jun 30, 2016	18.75	19.08	18.70	19.02	2,310,688	+0.37(+1.96%)
Jun 29, 2016	18.65	18.72	18.59	18.65	2,222,325	+0.32(+1.77%)
Jun 28, 2016	18.24	18.34	18.10	18.33	1,081,476	+0.54(+3.04%)
Jun 27, 2016	17.83	17.85	17.46	17.79	1,367,618	-0.42(-2.33%)
Jun 24, 2016	18.31	18.77	18.16	18.21	2,998,809	-2.33(-11.34%)
Jun 23, 2016	20.31	20.61	20.14	20.54	1,547,425	+0.73(+3.69%)
Jun 22, 2016	19.98	20.02	19.81	19.81	2,540,316	-0.01(-0.07%)
Jun 21, 2016	19.78	19.95	19.67	19.82	1,424,516	+0.19(+0.99%)
Jun 20, 2016	19.77	19.79	19.62	19.63	1,747,774	+0.46(+2.41%)
Jun 17, 2016	18.97	19.17	18.89	19.17	1,477,111	+0.25(+1.33%)
Jun 16, 2016	18.53	18.94	18.37	18.92	1,706,688	+0.11(+0.60%)
Jun 15, 2016	18.83	18.95	18.76	18.80	2,242,534	+0.15(+0.78%)
Jun 14, 2016	18.79	18.83	18.55	18.66	4,041,068	-0.44(-2.29%)
Jun 13, 2016	19.13	19.31	19.05	19.09	890,070	-0.31(-1.59%)
Jun 10, 2016	19.59	19.62	19.36	19.40	766,990	-0.64(-3.20%)
Jun 09, 2016	20.06	20.16	20.00	20.04	584,487	-0.34(-1.67%)
Jun 08, 2016	20.41	20.42	20.33	20.38	377,162	+0.00(+0.00%)
Jun 07, 2016	20.38	20.45	20.37	20.38	1,816,048	+0.15(+0.76%)
Jun 06, 2016	20.18	20.27	20.15	20.23	1,856,297	+0.07(+0.36%)
Jun 03, 2016	20.10	20.17	20.00	20.16	636,452	+0.10(+0.49%)
Jun 02, 2016	19.99	20.06	19.92	20.06	962,544	+0.04(+0.20%)
Jun 01, 2016	19.90	20.05	19.90	20.02	853,073	-0.01(-0.04%)
May 31, 2016	20.14	20.20	19.97	20.03	806,319	-0.04(-0.20%)
May 27, 2016	20.08	20.07	20.07	20.07	835,252	-0.08(-0.40%)
May 26, 2016	20.17	20.20	20.11	20.15	712,063	+0.17(+0.85%)
May 25, 2016	19.92	20.02	19.92	19.98	806,461	+0.19(+0.98%)
May 24, 2016	19.63	19.82	19.63	19.78	644,336	+0.37(+1.92%)
May 23, 2016	19.36	19.47	19.35	19.41	304,959	-0.10(-0.50%)
May 20, 2016	19.45	19.55	19.45	19.51	959,894	+0.23(+1.18%)
May 19, 2016	19.26	19.30	19.18	19.28	933,249	-0.07(-0.38%)
May 18, 2016	19.32	19.57	19.26	19.35	1,206,612	-0.03(-0.17%)
May 17, 2016	19.48	19.56	19.36	19.39	799,260	-0.21(-1.08%)
May 16, 2016	19.43	19.60	19.43	19.60	661,831	+0.20(+1.05%)
May 13, 2016	19.51	19.60	19.34	19.39	1,039,327	-0.28(-1.40%)
May 12, 2016	19.86	19.86	19.58	19.67	924,633	-0.06(-0.29%)
May 11, 2016	19.68	19.81	19.68	19.73	2,233,193	-0.11(-0.57%)
May 10, 2016	19.70	19.84	19.69	19.84	4,510,947	+0.24(+1.20%)
May 09, 2016	19.69	19.76	19.60	19.60	633,417	-0.04(-0.21%)
May 06, 2016	19.47	19.65	19.47	19.64	1,152,876	+0.08(+0.41%)
May 05, 2016	19.58	19.63	19.50	19.56	1,735,194	-0.13(-0.66%)
May 04, 2016	19.77	19.82	19.67	19.69	960,184	-0.23(-1.14%)
May 03, 2016	20.07	20.07	19.90	19.92	910,259	-0.36(-1.76%)

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.