Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.60	20.80	20.33	20.59	739,296	+0.01(+0.04%)
Jul 28, 2016	20.20	20.75	20.07	20.58	1,194,101	+0.34(+1.66%)
Jul 27, 2016	20.16	20.44	20.06	20.25	751,886	+0.07(+0.37%)
Jul 26, 2016	20.06	20.64	19.88	20.17	803,852	+0.19(+0.94%)
Jul 25, 2016	20.57	20.88	19.83	19.98	1,836,618	-0.72(-3.48%)
Jul 22, 2016	19.95	20.89	19.95	20.70	1,880,500	+0.94(+4.77%)
Jul 21, 2016	19.59	20.04	19.22	19.76	764,788	+0.07(+0.37%)
Jul 20, 2016	19.74	19.90	19.57	19.69	507,240	-0.08(-0.41%)
Jul 19, 2016	20.13	20.13	18.57	19.77	597,680	-0.25(-1.23%)
Jul 18, 2016	19.82	20.16	18.84	20.02	729,412	-0.07(-0.37%)
Jul 15, 2016	20.24	20.59	19.79	20.09	706,346	-0.01(-0.04%)
Jul 14, 2016	20.41	20.64	20.09	20.10	806,795	-0.26(-1.29%)
Jul 13, 2016	19.88	20.43	19.52	20.36	975,496	+0.51(+2.56%)
Jul 12, 2016	19.32	19.91	19.32	19.85	786,594	+0.34(+1.72%)
Jul 11, 2016	19.38	19.66	19.38	19.52	584,084	-0.01(-0.04%)
Jul 08, 2016	19.01	19.66	18.90	19.52	1,030,003	+0.62(+3.30%)
Jul 07, 2016	18.88	19.27	18.74	18.90	604,870	+0.07(+0.39%)
Jul 05, 2016	18.99	19.06	18.60	18.83	913,620	-0.24(-1.24%)
Jul 01, 2016	18.79	19.06	19.06	19.06	586,658	+0.29(+1.52%)
Jun 30, 2016	18.44	18.87	18.17	18.78	1,121,350	+0.47(+2.54%)
Jun 29, 2016	18.25	18.70	18.07	18.31	1,490,331	+0.29(+1.63%)
Jun 28, 2016	17.84	18.06	17.73	18.02	1,143,690	+0.27(+1.52%)
Jun 27, 2016	17.89	18.12	17.45	17.75	1,144,459	-0.28(-1.54%)
Jun 24, 2016	17.63	18.10	17.63	18.03	1,696,891	-0.29(-1.56%)
Jun 23, 2016	18.30	18.41	18.04	18.31	1,085,624	+0.20(+1.13%)
Jun 22, 2016	18.24	18.30	17.75	18.11	1,899,310	-0.13(-0.72%)
Jun 21, 2016	18.19	18.79	18.00	18.24	7,752,744	-1.94(-9.60%)
Jun 20, 2016	20.18	20.56	20.01	20.18	618,604	+0.27(+1.36%)
Jun 17, 2016	19.60	19.92	19.52	19.91	1,202,754	+0.37(+1.88%)
Jun 16, 2016	19.42	19.59	19.12	19.54	626,578	+0.02(+0.13%)
Jun 15, 2016	19.60	19.95	19.38	19.51	931,346	-0.09(-0.46%)
Jun 14, 2016	20.03	20.17	19.42	19.60	1,011,099	-0.47(-2.36%)
Jun 13, 2016	20.07	20.19	19.91	20.08	721,010	-0.02(-0.08%)
Jun 10, 2016	20.18	20.37	19.68	20.09	874,454	-0.28(-1.36%)
Jun 09, 2016	20.45	20.58	20.11	20.37	744,338	-0.21(-1.03%)
Jun 08, 2016	20.54	20.76	20.41	20.58	1,051,919	+0.14(+0.68%)
Jun 07, 2016	20.50	20.80	20.29	20.45	1,817,325	-0.50(-2.38%)
Jun 06, 2016	20.68	21.04	20.55	20.94	948,586	+0.32(+1.55%)
Jun 03, 2016	20.11	20.69	19.39	20.63	1,679,183	+0.30(+1.49%)
Jun 02, 2016	20.37	20.42	20.03	20.32	828,041	-0.11(-0.56%)
Jun 01, 2016	20.22	20.45	19.92	20.44	1,085,806	+0.09(+0.44%)
May 31, 2016	20.08	20.41	20.08	20.35	1,109,982	+0.28(+1.38%)
May 27, 2016	19.95	20.07	20.07	20.07	605,985	+0.11(+0.57%)
May 26, 2016	19.83	20.08	19.59	19.96	619,585	+0.11(+0.58%)
May 25, 2016	19.30	19.98	19.13	19.84	1,315,273	+0.57(+2.97%)
May 24, 2016	18.88	19.42	18.75	19.27	981,082	+0.44(+2.34%)
May 23, 2016	19.33	19.43	18.81	18.83	854,098	-0.43(-2.25%)
May 20, 2016	19.25	19.38	19.11	19.26	842,925	+0.14(+0.73%)
May 19, 2016	19.00	19.34	18.89	19.12	1,290,211	+0.00(+0.00%)
May 18, 2016	19.38	19.65	19.11	19.12	961,015	-0.30(-1.56%)
May 17, 2016	19.07	19.95	19.07	19.42	1,629,030	+0.30(+1.58%)
May 16, 2016	19.37	19.55	19.05	19.12	830,118	-0.22(-1.14%)
May 13, 2016	20.01	20.01	19.08	19.34	1,145,285	-0.80(-3.98%)
May 12, 2016	20.29	20.51	20.00	20.14	493,979	-0.13(-0.65%)
May 11, 2016	20.45	20.67	20.23	20.27	653,925	-0.27(-1.33%)
May 10, 2016	20.55	20.90	20.55	20.55	711,670	+0.16(+0.78%)
May 09, 2016	20.14	20.50	19.90	20.39	1,131,169	-0.25(-1.23%)
May 06, 2016	20.05	20.67	19.91	20.64	820,715	+0.53(+2.64%)
May 05, 2016	20.36	20.45	20.03	20.11	506,354	-0.22(-1.09%)
May 04, 2016	20.58	20.87	20.30	20.33	823,427	-0.38(-1.82%)
May 03, 2016	20.63	20.75	20.30	20.71	682,251	-0.09(-0.43%)

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.