Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.87	20.08	19.83	19.98	422,743	+0.11(+0.54%)
Jul 28, 2016	19.92	19.93	19.80	19.87	462,646	-0.07(-0.37%)
Jul 27, 2016	20.05	20.08	19.84	19.95	611,071	-0.06(-0.32%)
Jul 26, 2016	19.93	20.05	19.89	20.01	1,330,413	+0.09(+0.46%)
Jul 25, 2016	19.93	19.98	19.85	19.92	313,521	-0.04(-0.18%)
Jul 22, 2016	19.83	20.00	19.81	19.96	386,009	+0.12(+0.62%)
Jul 21, 2016	19.89	19.97	19.79	19.83	983,197	-0.03(-0.16%)
Jul 20, 2016	19.82	19.93	19.70	19.87	656,083	+0.07(+0.34%)
Jul 19, 2016	19.90	19.91	19.76	19.80	400,713	-0.13(-0.65%)
Jul 18, 2016	19.88	19.98	19.82	19.93	411,372	+0.03(+0.17%)
Jul 15, 2016	19.98	19.98	19.82	19.90	500,679	+0.04(+0.21%)
Jul 14, 2016	20.04	20.04	19.84	19.85	719,377	-0.02(-0.09%)
Jul 13, 2016	19.96	19.96	19.79	19.87	351,314	-0.00(-0.01%)
Jul 12, 2016	19.77	19.97	19.74	19.87	318,893	+0.22(+1.12%)
Jul 11, 2016	19.51	19.67	19.48	19.65	448,401	+0.23(+1.19%)
Jul 08, 2016	19.15	19.44	19.00	19.42	318,029	+0.43(+2.24%)
Jul 07, 2016	19.07	19.17	18.90	19.00	349,100	-0.03(-0.14%)
Jul 06, 2016	18.87	19.05	18.82	19.02	1,081,257	+0.07(+0.38%)
Jul 05, 2016	19.13	19.13	18.85	18.95	489,373	-0.20(-1.03%)
Jul 01, 2016	19.06	19.15	19.15	19.15	496,127	+0.08(+0.43%)
Jun 30, 2016	18.73	19.07	18.63	19.07	271,975	+0.40(+2.12%)
Jun 29, 2016	18.48	18.70	18.45	18.67	780,731	+0.39(+2.11%)
Jun 28, 2016	18.22	18.37	18.22	18.28	440,095	+0.21(+1.16%)
Jun 27, 2016	18.37	18.37	17.97	18.07	416,920	-0.46(-2.50%)
Jun 24, 2016	18.52	18.74	18.44	18.54	668,467	-0.62(-3.22%)
Jun 23, 2016	18.98	19.15	18.98	19.15	228,801	+0.38(+2.00%)
Jun 22, 2016	18.94	18.97	18.77	18.78	142,399	-0.09(-0.45%)
Jun 21, 2016	18.94	18.94	18.74	18.86	241,095	-0.05(-0.28%)
Jun 20, 2016	18.93	19.06	18.91	18.92	260,433	+0.20(+1.05%)
Jun 17, 2016	18.75	18.84	18.65	18.72	217,511	-0.00(-0.01%)
Jun 16, 2016	18.61	18.72	18.45	18.72	203,185	+0.02(+0.13%)
Jun 15, 2016	18.73	18.85	18.67	18.70	183,566	+0.06(+0.30%)
Jun 14, 2016	18.63	18.71	18.53	18.64	235,174	-0.01(-0.07%)
Jun 13, 2016	18.81	18.89	18.64	18.66	156,388	-0.21(-1.10%)
Jun 10, 2016	18.95	19.01	18.83	18.86	537,564	-0.23(-1.18%)
Jun 09, 2016	19.14	19.14	18.98	19.09	209,138	-0.09(-0.47%)
Jun 08, 2016	19.07	19.21	19.04	19.18	248,320	+0.15(+0.78%)
Jun 07, 2016	18.95	19.10	18.93	19.03	250,303	+0.09(+0.49%)
Jun 06, 2016	18.77	18.99	18.76	18.94	375,675	+0.18(+0.95%)
Jun 03, 2016	18.75	18.79	18.63	18.76	264,651	+0.00(+0.01%)
Jun 02, 2016	18.57	18.76	18.52	18.76	187,528	+0.15(+0.78%)
Jun 01, 2016	18.47	18.63	18.39	18.61	303,905	+0.10(+0.52%)
May 31, 2016	18.55	18.59	18.44	18.52	309,394	+0.06(+0.34%)
May 27, 2016	18.35	18.45	18.45	18.45	197,172	+0.11(+0.61%)
May 26, 2016	18.41	18.42	18.30	18.34	374,340	-0.02(-0.09%)
May 25, 2016	18.30	18.38	18.28	18.36	185,688	+0.12(+0.64%)
May 24, 2016	18.05	18.27	18.03	18.24	232,127	+0.30(+1.66%)
May 23, 2016	18.02	18.07	17.93	17.94	264,075	-0.06(-0.32%)
May 20, 2016	17.85	18.00	17.81	18.00	339,062	+0.24(+1.33%)
May 19, 2016	17.72	17.80	17.60	17.77	644,791	-0.06(-0.34%)
May 18, 2016	17.87	18.04	17.73	17.83	223,602	-0.10(-0.53%)
May 17, 2016	18.16	18.25	17.83	17.92	202,299	-0.30(-1.66%)
May 16, 2016	18.11	18.29	18.11	18.22	283,424	+0.18(+1.00%)
May 13, 2016	18.18	18.23	17.99	18.04	222,997	-0.17(-0.92%)
May 12, 2016	18.36	18.37	18.12	18.21	260,322	-0.09(-0.47%)
May 11, 2016	18.50	18.50	18.28	18.30	194,974	-0.21(-1.15%)
May 10, 2016	18.39	18.51	18.32	18.51	210,184	+0.19(+1.04%)
May 09, 2016	18.44	18.44	18.24	18.32	237,062	-0.13(-0.73%)
May 06, 2016	18.27	18.45	18.26	18.45	275,657	+0.14(+0.75%)
May 05, 2016	18.51	18.52	18.29	18.32	631,490	-0.13(-0.72%)
May 04, 2016	18.33	18.57	18.33	18.45	326,626	+0.02(+0.13%)
May 03, 2016	18.55	18.55	18.31	18.42	585,097	-0.27(-1.46%)

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.