Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.97	20.20	19.97	20.14	11,578	+0.20(+1.00%)
Jul 28, 2016	20.03	20.03	19.88	19.94	10,161	-0.17(-0.85%)
Jul 27, 2016	20.07	20.12	19.87	20.11	32,205	+0.11(+0.55%)
Jul 26, 2016	19.95	20.02	19.93	20.00	7,930	+0.04(+0.20%)
Jul 25, 2016	20.07	20.07	19.91	19.96	7,657	-0.28(-1.38%)
Jul 22, 2016	20.31	20.31	20.17	20.24	4,576	-0.24(-1.17%)
Jul 21, 2016	20.54	20.70	20.47	20.48	9,035	+0.12(+0.59%)
Jul 20, 2016	20.32	20.36	20.30	20.36	6,494	+0.04(+0.20%)
Jul 19, 2016	20.23	20.34	20.23	20.32	5,484	-0.01(-0.05%)
Jul 18, 2016	20.25	20.38	20.16	20.33	20,042	-0.06(-0.29%)
Jul 15, 2016	20.55	20.55	20.35	20.39	3,990	-0.11(-0.53%)
Jul 14, 2016	20.55	20.55	20.46	20.50	8,730	+0.18(+0.88%)
Jul 13, 2016	20.34	20.48	20.26	20.32	11,601	+0.05(+0.25%)
Jul 12, 2016	20.17	20.41	20.17	20.27	21,295	+0.03(+0.15%)
Jul 11, 2016	20.29	20.30	20.14	20.24	11,112	+0.41(+2.07%)
Jul 08, 2016	19.86	19.86	19.81	19.83	8,887	+0.21(+1.07%)
Jul 07, 2016	19.84	19.94	19.55	19.62	26,155	-0.00(-0.01%)
Jul 06, 2016	19.48	19.65	19.35	19.62	4,673	+0.00(+0.01%)
Jul 05, 2016	19.97	19.97	19.60	19.62	6,559	-0.66(-3.25%)
Jul 01, 2016	20.36	20.28	20.28	20.28	20,100	+0.02(+0.10%)
Jun 30, 2016	19.88	20.26	19.88	20.26	75,793	+0.44(+2.22%)
Jun 29, 2016	19.67	19.85	19.67	19.82	32,180	+0.57(+2.96%)
Jun 28, 2016	19.17	19.25	18.98	19.25	14,286	+0.63(+3.38%)
Jun 27, 2016	18.71	18.71	18.33	18.62	26,045	-0.46(-2.41%)
Jun 24, 2016	19.44	19.54	18.97	19.08	36,927	-1.96(-9.32%)
Jun 23, 2016	20.82	21.04	20.66	21.04	18,380	+0.82(+4.07%)
Jun 22, 2016	20.37	20.46	20.19	20.22	16,872	-0.44(-2.14%)
Jun 21, 2016	20.49	20.73	20.38	20.66	10,670	+0.10(+0.49%)
Jun 20, 2016	20.69	20.74	20.54	20.56	29,625	+0.41(+2.03%)
Jun 17, 2016	19.78	20.19	19.77	20.15	4,617	+0.39(+1.97%)
Jun 16, 2016	19.40	19.76	19.18	19.76	39,850	-0.15(-0.75%)
Jun 15, 2016	20.06	20.15	19.90	19.91	34,194	+0.04(+0.20%)
Jun 14, 2016	20.01	20.01	19.80	19.87	39,539	-0.40(-1.97%)
Jun 13, 2016	20.30	20.53	20.25	20.27	25,975	-0.34(-1.65%)
Jun 10, 2016	20.88	20.90	20.60	20.61	22,068	-0.72(-3.38%)
Jun 09, 2016	21.33	21.34	21.25	21.33	19,845	-0.45(-2.08%)
Jun 08, 2016	21.80	21.91	21.76	21.78	5,631	+0.15(+0.71%)
Jun 07, 2016	21.60	21.71	21.60	21.63	55,285	+0.39(+1.84%)
Jun 06, 2016	21.19	21.35	21.17	21.24	40,489	+0.05(+0.24%)
Jun 03, 2016	21.08	21.19	21.00	21.19	14,207	+0.31(+1.48%)
Jun 02, 2016	20.66	20.89	20.65	20.88	13,921	-0.07(-0.33%)
Jun 01, 2016	20.82	20.95	20.78	20.95	6,363	+0.22(+1.06%)
May 31, 2016	21.00	21.00	20.73	20.73	10,210	-0.27(-1.29%)
May 27, 2016	20.97	21.00	21.00	21.00	37,500	-0.18(-0.85%)
May 26, 2016	21.18	21.21	21.09	21.18	13,689	+0.22(+1.05%)
May 25, 2016	20.83	21.01	20.83	20.96	11,642	+0.33(+1.60%)
May 24, 2016	20.51	20.65	20.50	20.63	6,889	+0.18(+0.88%)
May 23, 2016	20.32	20.52	20.32	20.45	32,749	-0.06(-0.29%)
May 20, 2016	20.43	20.58	20.41	20.51	13,112	+0.37(+1.84%)
May 19, 2016	20.12	20.14	20.05	20.14	8,881	-0.32(-1.56%)
May 18, 2016	20.60	20.85	20.42	20.46	25,843	-0.20(-0.97%)
May 17, 2016	20.67	20.83	20.63	20.66	51,342	-0.15(-0.72%)
May 16, 2016	20.59	20.83	20.59	20.81	21,858	+0.28(+1.36%)
May 13, 2016	20.62	20.62	20.49	20.53	12,514	-0.42(-2.03%)
May 12, 2016	21.19	21.19	20.80	20.95	35,250	+0.15(+0.75%)
May 11, 2016	20.66	20.98	20.66	20.80	44,540	+0.17(+0.82%)
May 10, 2016	20.44	20.63	20.44	20.63	620,614	+0.28(+1.38%)
May 09, 2016	20.56	20.56	20.34	20.35	4,208	-0.27(-1.31%)
May 06, 2016	20.43	20.65	20.42	20.62	63,325	+0.12(+0.59%)
May 05, 2016	20.61	20.69	20.48	20.50	42,113	-0.01(-0.05%)
May 04, 2016	20.73	20.82	20.51	20.51	19,280	-0.14(-0.68%)
May 03, 2016	21.00	21.00	20.65	20.65	22,266	-0.63(-2.96%)

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.