Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.45	19.48	19.17	19.27	68,924	-0.22(-1.12%)
Jul 28, 2016	19.66	19.72	19.43	19.48	25,883	-0.23(-1.15%)
Jul 27, 2016	19.46	19.98	19.46	19.71	26,721	+0.20(+1.03%)
Jul 26, 2016	19.38	19.85	19.34	19.51	42,653	+0.11(+0.56%)
Jul 25, 2016	19.53	19.62	19.26	19.40	42,811	-0.16(-0.82%)
Jul 22, 2016	19.58	19.63	19.41	19.56	31,178	+0.10(+0.52%)
Jul 21, 2016	19.56	19.59	19.38	19.46	33,593	-0.13(-0.64%)
Jul 20, 2016	19.62	19.79	19.48	19.59	71,335	-0.05(-0.26%)
Jul 19, 2016	19.68	19.87	19.34	19.64	78,053	-0.14(-0.72%)
Jul 18, 2016	19.91	20.04	19.49	19.78	64,360	+0.08(+0.43%)
Jul 15, 2016	19.04	19.73	19.04	19.69	96,234	+0.82(+4.36%)
Jul 14, 2016	19.10	19.28	18.69	18.87	160,799	+0.03(+0.18%)
Jul 13, 2016	19.08	19.14	18.76	18.84	90,822	-0.17(-0.88%)
Jul 12, 2016	18.55	19.08	18.52	19.01	119,073	+0.63(+3.43%)
Jul 11, 2016	18.32	18.65	18.30	18.38	117,917	+0.06(+0.32%)
Jul 08, 2016	18.12	18.32	17.97	18.32	164,590	+0.34(+1.92%)
Jul 07, 2016	17.88	18.13	17.62	17.97	70,168	+0.05(+0.28%)
Jul 06, 2016	17.80	18.06	17.61	17.92	78,598	+0.06(+0.33%)
Jul 05, 2016	18.27	18.27	17.81	17.86	71,410	-0.57(-3.10%)
Jul 01, 2016	18.71	18.43	18.43	18.43	75,577	-0.36(-1.92%)
Jun 30, 2016	18.68	18.83	18.27	18.80	178,252	+0.12(+0.63%)
Jun 29, 2016	19.01	19.01	18.18	18.68	96,234	-0.17(-0.89%)
Jun 28, 2016	18.70	19.20	18.48	18.85	218,270	+0.33(+1.77%)
Jun 27, 2016	19.40	19.40	18.09	18.52	167,570	-1.02(-5.24%)
Jun 24, 2016	19.76	20.59	19.32	19.54	587,536	-1.12(-5.41%)
Jun 23, 2016	20.23	20.89	20.22	20.66	55,287	+0.63(+3.15%)
Jun 22, 2016	20.04	20.18	19.80	20.03	51,605	+0.06(+0.29%)
Jun 21, 2016	20.21	20.41	19.53	19.97	76,974	-0.13(-0.67%)
Jun 20, 2016	20.14	20.51	20.09	20.11	62,128	+0.21(+1.06%)
Jun 17, 2016	19.86	20.14	19.61	19.90	84,405	+0.08(+0.42%)
Jun 16, 2016	19.84	19.86	19.61	19.81	34,484	-0.09(-0.46%)
Jun 15, 2016	19.90	20.29	19.86	19.90	55,925	+0.02(+0.08%)
Jun 14, 2016	20.32	20.39	19.67	19.89	95,308	-0.42(-2.07%)
Jun 13, 2016	19.93	20.48	19.93	20.31	78,850	+0.21(+1.04%)
Jun 10, 2016	20.06	20.30	19.80	20.10	144,020	-0.18(-0.91%)
Jun 09, 2016	20.20	20.64	19.93	20.28	57,760	-0.06(-0.29%)
Jun 08, 2016	20.27	20.63	20.20	20.34	32,115	+0.02(+0.08%)
Jun 07, 2016	20.54	20.59	20.23	20.32	57,145	-0.17(-0.82%)
Jun 06, 2016	20.02	20.66	20.01	20.49	31,625	+0.43(+2.14%)
Jun 03, 2016	20.23	20.23	19.71	20.06	119,985	-0.19(-0.95%)
Jun 02, 2016	20.24	20.31	19.69	20.26	105,642	-0.08(-0.37%)
Jun 01, 2016	20.01	20.67	19.93	20.33	73,560	+0.18(+0.92%)
May 31, 2016	20.39	20.48	20.09	20.15	124,913	-0.23(-1.15%)
May 27, 2016	20.07	20.38	20.38	20.38	42,791	+0.02(+0.08%)
May 26, 2016	20.52	20.52	20.36	20.36	21,285	-0.07(-0.33%)
May 25, 2016	20.39	20.69	20.11	20.43	76,457	+0.14(+0.70%)
May 24, 2016	19.78	20.38	19.78	20.29	43,607	+0.68(+3.45%)
May 23, 2016	19.21	19.90	19.09	19.61	74,060	+0.34(+1.77%)
May 20, 2016	19.21	19.49	19.08	19.27	116,719	+0.19(+1.01%)
May 19, 2016	19.46	19.71	18.11	19.08	104,821	-0.39(-2.01%)
May 18, 2016	19.14	19.53	18.95	19.47	108,437	+0.41(+2.14%)
May 17, 2016	19.34	19.52	18.82	19.06	72,657	-0.39(-2.02%)
May 16, 2016	19.42	19.69	19.31	19.46	115,180	+0.01(+0.04%)
May 13, 2016	19.60	19.65	19.33	19.45	52,247	-0.24(-1.23%)
May 12, 2016	19.90	20.00	19.63	19.69	37,816	-0.23(-1.17%)
May 11, 2016	20.26	20.34	19.79	19.92	48,685	-0.43(-2.09%)
May 10, 2016	20.23	20.75	20.15	20.35	28,617	+0.27(+1.33%)
May 09, 2016	19.92	20.29	19.66	20.08	41,710	+0.10(+0.50%)
May 06, 2016	19.82	20.10	19.51	19.98	35,229	+0.18(+0.93%)
May 05, 2016	20.18	20.26	19.74	19.80	43,240	-0.34(-1.70%)
May 04, 2016	20.29	20.68	20.07	20.14	35,629	-0.22(-1.07%)
May 03, 2016	20.55	20.98	20.14	20.36	38,282	-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.