Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.37	19.40	19.09	19.18	69,220	-0.22(-1.12%)
Jul 28, 2016	19.58	19.63	19.34	19.40	25,994	-0.23(-1.15%)
Jul 27, 2016	19.38	19.89	19.38	19.63	26,836	+0.20(+1.03%)
Jul 26, 2016	19.30	19.77	19.26	19.43	42,836	+0.11(+0.56%)
Jul 25, 2016	19.45	19.53	19.17	19.32	42,995	-0.16(-0.82%)
Jul 22, 2016	19.49	19.54	19.33	19.48	31,312	+0.10(+0.52%)
Jul 21, 2016	19.48	19.50	19.30	19.38	33,737	-0.13(-0.64%)
Jul 20, 2016	19.53	19.70	19.40	19.50	71,642	-0.05(-0.26%)
Jul 19, 2016	19.59	19.79	19.26	19.55	78,389	-0.14(-0.72%)
Jul 18, 2016	19.83	19.95	19.41	19.69	64,636	+0.08(+0.43%)
Jul 15, 2016	18.96	19.64	18.96	19.61	96,648	+0.82(+4.36%)
Jul 14, 2016	19.02	19.20	18.61	18.79	161,491	+0.03(+0.18%)
Jul 13, 2016	19.00	19.06	18.68	18.76	91,213	-0.17(-0.88%)
Jul 12, 2016	18.47	19.00	18.44	18.92	119,585	+0.63(+3.43%)
Jul 11, 2016	18.25	18.57	18.22	18.30	118,425	+0.06(+0.32%)
Jul 08, 2016	18.05	18.25	17.89	18.24	165,298	+0.34(+1.92%)
Jul 07, 2016	17.80	18.05	17.54	17.89	70,470	+0.05(+0.28%)
Jul 06, 2016	17.72	17.99	17.54	17.84	78,936	+0.06(+0.33%)
Jul 05, 2016	18.20	18.20	17.74	17.79	71,717	-0.57(-3.10%)
Jul 01, 2016	18.63	18.35	18.35	18.35	75,902	-0.36(-1.92%)
Jun 30, 2016	18.60	18.75	18.20	18.71	179,019	+0.12(+0.63%)
Jun 29, 2016	18.92	18.92	18.10	18.60	96,648	-0.17(-0.89%)
Jun 28, 2016	18.62	19.12	18.40	18.76	219,209	+0.33(+1.77%)
Jun 27, 2016	19.32	19.32	18.01	18.44	168,291	-1.02(-5.24%)
Jun 24, 2016	19.68	20.50	19.24	19.46	590,063	-1.11(-5.41%)
Jun 23, 2016	20.15	20.80	20.14	20.57	55,524	+0.63(+3.15%)
Jun 22, 2016	19.95	20.09	19.72	19.94	51,827	+0.06(+0.29%)
Jun 21, 2016	20.12	20.32	19.44	19.89	77,306	-0.13(-0.67%)
Jun 20, 2016	20.05	20.42	20.00	20.02	62,395	+0.21(+1.06%)
Jun 17, 2016	19.78	20.05	19.53	19.81	84,768	+0.08(+0.42%)
Jun 16, 2016	19.75	19.77	19.53	19.73	34,633	-0.09(-0.46%)
Jun 15, 2016	19.82	20.20	19.78	19.82	56,165	+0.02(+0.08%)
Jun 14, 2016	20.23	20.30	19.58	19.80	95,718	-0.42(-2.07%)
Jun 13, 2016	19.84	20.40	19.84	20.22	79,189	+0.21(+1.04%)
Jun 10, 2016	19.97	20.21	19.71	20.01	144,639	-0.18(-0.91%)
Jun 09, 2016	20.11	20.55	19.84	20.20	58,008	-0.06(-0.29%)
Jun 08, 2016	20.19	20.54	20.11	20.25	32,253	+0.02(+0.08%)
Jun 07, 2016	20.45	20.50	20.15	20.24	57,390	-0.17(-0.82%)
Jun 06, 2016	19.94	20.57	19.93	20.40	31,762	+0.43(+2.14%)
Jun 03, 2016	20.15	20.15	19.63	19.98	120,501	-0.19(-0.95%)
Jun 02, 2016	20.15	20.22	19.60	20.17	106,096	-0.08(-0.37%)
Jun 01, 2016	19.92	20.58	19.84	20.25	73,876	+0.18(+0.92%)
May 31, 2016	20.30	20.39	20.00	20.06	125,450	-0.23(-1.15%)
May 27, 2016	19.99	20.29	20.29	20.29	42,975	+0.02(+0.08%)
May 26, 2016	20.44	20.44	20.27	20.28	21,376	-0.07(-0.33%)
May 25, 2016	20.30	20.60	20.03	20.34	76,786	+0.14(+0.70%)
May 24, 2016	19.70	20.29	19.70	20.20	43,795	+0.67(+3.45%)
May 23, 2016	19.13	19.81	19.01	19.53	74,378	+0.34(+1.77%)
May 20, 2016	19.13	19.41	19.00	19.19	117,221	+0.19(+1.01%)
May 19, 2016	19.37	19.62	18.03	19.00	105,272	-0.39(-2.01%)
May 18, 2016	19.06	19.45	18.87	19.39	108,903	+0.41(+2.14%)
May 17, 2016	19.26	19.44	18.74	18.98	72,970	-0.39(-2.02%)
May 16, 2016	19.34	19.60	19.22	19.37	115,676	+0.01(+0.04%)
May 13, 2016	19.51	19.56	19.25	19.36	52,472	-0.24(-1.23%)
May 12, 2016	19.81	19.91	19.55	19.60	37,979	-0.23(-1.17%)
May 11, 2016	20.18	20.25	19.70	19.84	48,894	-0.42(-2.09%)
May 10, 2016	20.14	20.66	20.06	20.26	28,740	+0.27(+1.33%)
May 09, 2016	19.84	20.20	19.58	20.00	41,889	+0.10(+0.50%)
May 06, 2016	19.74	20.01	19.43	19.90	35,380	+0.18(+0.93%)
May 05, 2016	20.09	20.18	19.66	19.71	43,426	-0.34(-1.70%)
May 04, 2016	20.20	20.59	19.99	20.05	35,782	-0.22(-1.07%)
May 03, 2016	20.46	20.89	20.05	20.27	38,446	-0.39(-1.89%)

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.