Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.20	19.25	18.92	18.92	58,610	-0.23(-1.20%)
Jul 28, 2016	19.19	19.29	19.13	19.15	18,119	-0.11(-0.57%)
Jul 27, 2016	19.30	19.33	19.11	19.26	22,061	+0.02(+0.10%)
Jul 26, 2016	19.27	19.30	19.07	19.24	14,721	-0.04(-0.21%)
Jul 25, 2016	19.43	19.43	19.22	19.28	11,004	-0.16(-0.82%)
Jul 22, 2016	19.32	19.56	19.32	19.44	8,706	+0.07(+0.36%)
Jul 21, 2016	19.49	19.56	19.35	19.37	21,179	-0.08(-0.41%)
Jul 20, 2016	19.39	19.58	19.39	19.45	19,894	+0.08(+0.41%)
Jul 19, 2016	19.43	19.63	19.26	19.37	22,605	-0.03(-0.15%)
Jul 18, 2016	19.24	19.52	19.24	19.40	12,200	+0.03(+0.15%)
Jul 15, 2016	19.57	19.58	19.27	19.37	15,322	-0.08(-0.41%)
Jul 14, 2016	19.45	19.64	19.39	19.45	23,479	+0.08(+0.41%)
Jul 13, 2016	18.49	19.60	18.49	19.37	30,840	-0.08(-0.41%)
Jul 12, 2016	19.86	19.96	19.43	19.45	51,533	-0.37(-1.87%)
Jul 11, 2016	19.68	19.99	19.65	19.82	38,296	+0.17(+0.87%)
Jul 08, 2016	19.16	19.70	19.20	19.65	34,414	+0.45(+2.34%)
Jul 07, 2016	19.29	19.30	18.99	19.20	25,198	-0.13(-0.67%)
Jul 05, 2016	19.22	19.54	19.18	19.33	25,453	-0.11(-0.57%)
Jul 01, 2016	19.21	19.44	19.44	19.44	45,300	+0.17(+0.88%)
Jun 30, 2016	19.04	19.45	19.04	19.27	33,091	+0.19(+1.00%)
Jun 29, 2016	19.59	19.64	18.87	19.08	53,547	-0.43(-2.20%)
Jun 28, 2016	19.82	19.91	19.25	19.51	316,424	-0.02(-0.10%)
Jun 27, 2016	19.30	19.54	19.04	19.53	75,508	+0.00(+0.00%)
Jun 24, 2016	19.07	19.66	19.07	19.53	180,635	-0.35(-1.76%)
Jun 23, 2016	19.45	19.99	19.44	19.88	46,628	+0.67(+3.49%)
Jun 22, 2016	18.78	19.52	18.78	19.21	58,284	+0.36(+1.91%)
Jun 21, 2016	18.35	18.91	18.35	18.85	49,462	+0.27(+1.45%)
Jun 20, 2016	19.04	19.23	18.41	18.58	26,403	-0.31(-1.64%)
Jun 17, 2016	19.00	19.25	18.81	18.89	47,447	-0.09(-0.47%)
Jun 16, 2016	18.67	19.00	18.35	18.98	18,988	+0.17(+0.90%)
Jun 15, 2016	19.05	19.27	18.76	18.81	19,627	-0.31(-1.62%)
Jun 14, 2016	19.01	19.21	18.95	19.12	22,298	-0.03(-0.16%)
Jun 13, 2016	19.38	19.47	19.09	19.15	22,198	-0.30(-1.54%)
Jun 10, 2016	19.76	19.76	19.38	19.45	12,523	-0.53(-2.65%)
Jun 09, 2016	20.08	20.22	19.87	19.98	21,455	-0.10(-0.50%)
Jun 08, 2016	19.82	20.33	19.69	20.08	60,981	+0.42(+2.14%)
Jun 07, 2016	19.50	19.72	19.42	19.66	48,335	+0.25(+1.29%)
Jun 06, 2016	20.53	20.53	19.37	19.41	20,394	+0.03(+0.15%)
Jun 03, 2016	19.15	19.41	19.14	19.38	29,815	+0.23(+1.20%)
Jun 02, 2016	18.92	19.15	18.65	19.15	16,105	+0.25(+1.32%)
Jun 01, 2016	18.71	19.00	18.70	18.90	22,652	+0.11(+0.59%)
May 31, 2016	19.06	20.00	18.71	18.79	24,384	-0.30(-1.57%)
May 27, 2016	19.06	19.09	19.09	19.09	18,700	+0.05(+0.26%)
May 26, 2016	19.15	19.40	19.01	19.04	21,418	-0.19(-0.99%)
May 25, 2016	19.61	19.70	19.18	19.23	23,118	-0.34(-1.74%)
May 24, 2016	19.33	19.77	19.32	19.57	28,568	+0.42(+2.19%)
May 23, 2016	19.20	19.45	19.06	19.15	33,517	-0.05(-0.26%)
May 20, 2016	18.54	19.34	18.54	19.20	44,306	+0.10(+0.52%)
May 19, 2016	19.16	19.47	19.04	19.10	31,187	-0.06(-0.31%)
May 18, 2016	19.01	19.39	18.93	19.16	26,709	+0.15(+0.79%)
May 17, 2016	18.85	19.26	18.53	19.01	61,852	+0.06(+0.32%)
May 16, 2016	18.81	19.18	18.63	18.95	41,287	+0.01(+0.05%)
May 13, 2016	19.07	19.25	18.90	18.94	30,362	-0.10(-0.53%)
May 12, 2016	19.27	19.89	18.59	19.04	38,941	-0.19(-0.99%)
May 11, 2016	19.36	19.58	19.21	19.23	29,425	-0.31(-1.59%)
May 10, 2016	19.23	19.75	19.15	19.54	46,040	+0.29(+1.51%)
May 09, 2016	19.50	19.61	19.15	19.25	32,923	-0.17(-0.88%)
May 06, 2016	18.80	19.64	18.80	19.42	36,131	+0.68(+3.63%)
May 05, 2016	19.46	19.46	18.71	18.74	98,353	-0.72(-3.70%)
May 04, 2016	19.88	20.32	19.41	19.46	21,387	-0.45(-2.26%)
May 03, 2016	20.01	20.09	19.78	19.91	45,226	+0.15(+0.76%)

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.