Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.43	21.63	21.38	21.47	248,321	+0.13(+0.62%)
Jul 28, 2016	21.35	21.37	21.23	21.34	64,956	+0.04(+0.21%)
Jul 27, 2016	21.25	21.36	21.08	21.30	77,539	+0.07(+0.33%)
Jul 26, 2016	21.12	21.26	21.12	21.23	99,274	+0.15(+0.71%)
Jul 25, 2016	21.17	21.19	21.02	21.08	72,834	-0.11(-0.51%)
Jul 22, 2016	21.14	21.20	21.08	21.19	85,053	+0.18(+0.86%)
Jul 21, 2016	21.05	21.12	20.94	21.01	107,119	-0.07(-0.34%)
Jul 20, 2016	20.99	21.11	20.90	21.08	1,202,977	+0.17(+0.83%)
Jul 19, 2016	20.99	20.99	20.87	20.90	53,127	-0.20(-0.97%)
Jul 18, 2016	20.89	21.14	20.84	21.11	113,284	+0.20(+0.95%)
Jul 15, 2016	20.96	20.96	20.88	20.91	53,204	-0.04(-0.20%)
Jul 14, 2016	20.94	20.99	20.85	20.95	96,292	+0.31(+1.48%)
Jul 13, 2016	20.69	20.69	20.54	20.64	34,175	-0.02(-0.12%)
Jul 12, 2016	20.63	20.75	20.61	20.67	110,988	+0.31(+1.50%)
Jul 11, 2016	20.34	20.42	20.31	20.36	154,131	+0.28(+1.38%)
Jul 08, 2016	19.92	20.14	19.69	20.09	157,508	+0.40(+2.01%)
Jul 07, 2016	19.85	19.92	19.65	19.69	59,747	-0.10(-0.49%)
Jul 06, 2016	19.68	19.79	19.52	19.79	180,449	-0.10(-0.48%)
Jul 05, 2016	19.98	20.12	19.82	19.88	81,597	-0.26(-1.31%)
Jul 01, 2016	20.10	20.15	20.15	20.15	54,121	+0.07(+0.36%)
Jun 30, 2016	19.87	20.09	19.82	20.07	71,048	+0.31(+1.58%)
Jun 29, 2016	19.59	19.82	19.59	19.76	169,615	+0.38(+1.98%)
Jun 28, 2016	19.26	19.41	19.19	19.38	328,643	+0.56(+2.97%)
Jun 27, 2016	19.03	19.03	18.60	18.82	75,915	-0.13(-0.67%)
Jun 24, 2016	19.04	19.31	18.84	18.95	105,452	-1.04(-5.20%)
Jun 23, 2016	19.77	19.98	19.72	19.98	18,010	+0.44(+2.23%)
Jun 22, 2016	19.55	19.70	19.53	19.55	59,937	+0.03(+0.14%)
Jun 21, 2016	19.49	19.55	19.35	19.52	18,776	+0.18(+0.94%)
Jun 20, 2016	19.30	19.45	19.30	19.34	34,742	+0.36(+1.89%)
Jun 17, 2016	18.91	19.03	18.88	18.98	84,589	+0.14(+0.75%)
Jun 16, 2016	18.66	18.86	18.46	18.84	92,291	-0.14(-0.71%)
Jun 15, 2016	18.96	19.13	18.88	18.98	174,864	+0.18(+0.94%)
Jun 14, 2016	18.90	18.92	18.65	18.80	41,599	-0.03(-0.16%)
Jun 13, 2016	18.81	18.95	18.78	18.83	104,662	-0.18(-0.93%)
Jun 10, 2016	19.09	19.15	18.92	19.00	38,963	-0.44(-2.27%)
Jun 09, 2016	19.46	19.51	19.39	19.45	72,731	-0.28(-1.43%)
Jun 08, 2016	19.69	19.80	19.64	19.73	247,648	+0.22(+1.15%)
Jun 07, 2016	19.40	19.56	19.40	19.50	49,025	+0.25(+1.28%)
Jun 06, 2016	19.15	19.33	19.15	19.26	114,279	+0.16(+0.83%)
Jun 03, 2016	18.96	19.13	18.88	19.10	97,074	+0.38(+2.04%)
Jun 02, 2016	18.58	18.76	18.57	18.72	72,702	+0.14(+0.73%)
Jun 01, 2016	18.54	18.68	18.49	18.58	62,381	-0.02(-0.13%)
May 31, 2016	18.66	18.76	18.55	18.60	91,016	+0.12(+0.64%)
May 27, 2016	18.56	18.49	18.49	18.49	77,038	-0.08(-0.41%)
May 26, 2016	18.62	18.64	18.55	18.56	270,670	+0.02(+0.13%)
May 25, 2016	18.48	18.63	18.48	18.54	34,145	+0.13(+0.70%)
May 24, 2016	18.35	18.48	18.33	18.41	60,908	+0.09(+0.51%)
May 23, 2016	18.35	18.43	18.29	18.32	59,188	-0.17(-0.92%)
May 20, 2016	18.38	18.52	18.38	18.49	22,084	+0.25(+1.39%)
May 19, 2016	18.24	18.32	18.12	18.23	44,667	-0.14(-0.74%)
May 18, 2016	18.53	18.69	18.36	18.37	198,377	-0.22(-1.20%)
May 17, 2016	18.52	18.68	18.50	18.59	53,804	-0.08(-0.44%)
May 16, 2016	18.59	18.73	18.59	18.68	134,278	+0.21(+1.11%)
May 13, 2016	18.76	18.76	18.47	18.47	40,187	-0.38(-2.03%)
May 12, 2016	19.06	19.06	18.82	18.85	137,875	-0.11(-0.57%)
May 11, 2016	19.09	19.12	18.94	18.96	39,621	-0.10(-0.54%)
May 10, 2016	18.79	19.06	18.79	19.06	45,481	+0.39(+2.08%)
May 09, 2016	18.96	18.96	18.59	18.68	26,910	-0.33(-1.73%)
May 06, 2016	19.01	19.17	18.90	19.00	28,494	-0.05(-0.28%)
May 05, 2016	19.13	19.23	18.98	19.06	38,153	+0.04(+0.19%)
May 04, 2016	19.17	19.18	18.97	19.02	23,271	-0.21(-1.10%)
May 03, 2016	19.45	19.45	19.23	19.23	62,137	-0.64(-3.22%)

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.