Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.35	21.59	21.35	21.53	1,601,827	+0.14(+0.67%)
Jul 28, 2016	21.29	21.45	21.20	21.39	1,161,107	+0.15(+0.71%)
Jul 27, 2016	21.32	21.32	21.17	21.24	1,258,860	-0.04(-0.17%)
Jul 26, 2016	21.32	21.38	21.19	21.28	1,598,313	-0.08(-0.39%)
Jul 25, 2016	21.27	21.37	21.15	21.36	1,218,126	+0.10(+0.48%)
Jul 22, 2016	21.13	21.33	21.03	21.26	1,674,478	+0.09(+0.43%)
Jul 21, 2016	21.17	21.26	21.10	21.17	1,576,379	+0.00(+0.00%)
Jul 20, 2016	21.14	21.17	21.05	21.17	1,209,700	+0.04(+0.20%)
Jul 19, 2016	21.09	21.14	20.92	21.12	1,218,926	+0.05(+0.23%)
Jul 18, 2016	21.02	21.12	21.02	21.08	844,083	-0.03(-0.14%)
Jul 15, 2016	21.12	21.15	20.93	21.11	1,241,027	+0.02(+0.11%)
Jul 14, 2016	21.15	21.15	21.01	21.08	2,375,408	-0.02(-0.09%)
Jul 13, 2016	21.06	21.10	20.86	21.10	3,048,494	+0.03(+0.14%)
Jul 12, 2016	21.06	21.08	20.94	21.07	2,527,914	+0.05(+0.26%)
Jul 11, 2016	21.03	21.04	20.84	21.02	1,844,189	-0.01(-0.03%)
Jul 08, 2016	21.02	21.07	20.93	21.02	2,649,465	+0.15(+0.72%)
Jul 07, 2016	21.03	21.15	20.85	20.87	1,826,946	-0.20(-0.94%)
Jul 05, 2016	20.97	21.09	20.84	21.07	2,338,175	+0.12(+0.57%)
Jul 01, 2016	20.66	20.95	20.95	20.95	2,927,327	+0.23(+1.10%)
Jun 30, 2016	20.52	20.72	20.34	20.72	3,571,078	+0.17(+0.85%)
Jun 29, 2016	20.43	20.60	20.39	20.55	1,715,652	+0.13(+0.65%)
Jun 28, 2016	20.37	20.49	20.21	20.42	3,111,022	+0.16(+0.77%)
Jun 27, 2016	20.51	20.51	20.21	20.26	4,353,380	-0.35(-1.72%)
Jun 24, 2016	20.24	20.85	20.06	20.61	10,540,457	-0.08(-0.38%)
Jun 23, 2016	20.82	20.95	20.64	20.69	1,741,579	-0.03(-0.15%)
Jun 22, 2016	20.91	20.96	20.72	20.72	2,050,091	-0.20(-0.95%)
Jun 21, 2016	20.80	20.96	20.75	20.92	2,083,527	+0.14(+0.66%)
Jun 20, 2016	21.03	21.05	20.74	20.78	2,822,804	-0.15(-0.72%)
Jun 17, 2016	20.64	20.95	20.62	20.93	5,678,726	+0.31(+1.49%)
Jun 16, 2016	20.34	20.64	20.21	20.63	2,729,110	+0.26(+1.27%)
Jun 15, 2016	20.23	20.38	20.16	20.37	1,428,022	+0.19(+0.95%)
Jun 14, 2016	20.30	20.36	20.09	20.18	1,863,135	-0.12(-0.59%)
Jun 13, 2016	20.49	20.61	20.22	20.30	2,641,926	-0.18(-0.88%)
Jun 10, 2016	20.28	20.50	20.15	20.48	2,084,115	+0.06(+0.29%)
Jun 09, 2016	20.36	20.48	20.29	20.42	1,542,487	-0.03(-0.15%)
Jun 08, 2016	20.13	20.47	20.08	20.45	1,975,584	+0.31(+1.52%)
Jun 07, 2016	20.02	20.23	20.02	20.14	1,967,131	+0.15(+0.75%)
Jun 06, 2016	20.13	20.27	19.97	19.99	2,429,509	-0.11(-0.54%)
Jun 03, 2016	19.69	20.18	19.69	20.10	2,006,621	+0.13(+0.63%)
Jun 02, 2016	19.92	20.02	19.77	19.97	2,450,552	-0.02(-0.12%)
Jun 01, 2016	19.68	20.15	19.39	20.00	4,551,132	+0.22(+1.09%)
May 31, 2016	19.51	19.81	19.32	19.78	3,581,501	+0.25(+1.29%)
May 27, 2016	19.43	19.53	19.53	19.53	2,615,567	+0.09(+0.49%)
May 26, 2016	19.38	19.50	19.26	19.43	3,456,310	+0.09(+0.49%)
May 25, 2016	19.40	19.41	19.17	19.34	2,097,706	-0.01(-0.03%)
May 24, 2016	19.39	19.47	19.30	19.34	1,929,822	+0.00(+0.00%)
May 23, 2016	19.34	19.48	19.24	19.34	2,385,237	+0.00(+0.00%)
May 20, 2016	19.40	19.47	19.15	19.34	2,872,536	+0.08(+0.43%)
May 19, 2016	18.96	19.29	18.76	19.26	13,305,004	-0.22(-1.12%)
May 18, 2016	19.65	19.74	19.16	19.48	3,550,774	-0.21(-1.05%)
May 17, 2016	19.84	19.95	19.61	19.69	3,577,095	-0.26(-1.30%)
May 16, 2016	19.64	19.98	19.50	19.95	2,021,155	+0.27(+1.38%)
May 13, 2016	19.82	19.82	19.54	19.67	2,373,685	-0.18(-0.92%)
May 12, 2016	19.75	19.93	19.60	19.86	2,138,438	+0.15(+0.75%)
May 11, 2016	19.80	19.87	19.51	19.71	2,926,382	-0.17(-0.86%)
May 10, 2016	19.85	19.97	19.70	19.88	3,177,754	+0.04(+0.21%)
May 09, 2016	19.51	19.86	19.21	19.84	6,836,530	+0.32(+1.63%)
May 06, 2016	19.38	19.54	19.19	19.52	5,138,894	+0.10(+0.52%)
May 05, 2016	19.60	19.60	19.28	19.42	3,940,511	-0.19(-0.99%)
May 04, 2016	19.29	19.66	19.19	19.61	5,097,688	+0.25(+1.28%)
May 03, 2016	19.56	19.69	19.27	19.37	5,402,690	-0.19(-0.97%)

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.