Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.96	20.33	19.76	20.25	33,557	+0.27(+1.35%)
Jul 28, 2016	19.85	20.13	19.65	19.98	85,281	-0.04(-0.20%)
Jul 27, 2016	20.06	20.06	19.90	20.02	113,769	+0.16(+0.81%)
Jul 26, 2016	19.81	20.00	19.64	19.86	87,094	-0.05(-0.25%)
Jul 25, 2016	20.10	20.10	19.85	19.91	100,621	-0.18(-0.90%)
Jul 22, 2016	20.09	20.12	19.89	20.09	253,193	+0.04(+0.20%)
Jul 21, 2016	20.25	20.25	20.00	20.05	334,756	-0.09(-0.45%)
Jul 20, 2016	19.45	20.26	19.45	20.14	159,826	-0.06(-0.30%)
Jul 19, 2016	19.99	20.36	19.68	20.20	99,654	+0.33(+1.66%)
Jul 18, 2016	19.64	20.00	19.52	19.87	66,009	+0.25(+1.27%)
Jul 15, 2016	19.65	20.10	19.42	19.62	87,256	-0.12(-0.61%)
Jul 14, 2016	19.85	20.04	19.60	19.74	56,452	+0.11(+0.56%)
Jul 13, 2016	19.71	19.83	19.37	19.63	143,362	-0.05(-0.25%)
Jul 12, 2016	19.72	19.84	19.38	19.68	69,277	+0.31(+1.60%)
Jul 11, 2016	19.68	19.81	19.30	19.37	45,706	-0.14(-0.72%)
Jul 08, 2016	19.38	19.32	19.32	19.51	37,364	+0.19(+0.98%)
Jul 07, 2016	19.27	19.45	18.94	19.32	195,231	+0.23(+1.20%)
Jul 06, 2016	19.01	19.13	18.73	19.09	76,140	+0.07(+0.37%)
Jul 05, 2016	19.50	19.92	18.92	19.02	77,198	-0.58(-2.96%)
Jul 01, 2016	19.95	19.60	19.60	19.60	153,600	-0.33(-1.66%)
Jun 30, 2016	19.64	20.51	19.18	19.93	216,113	+0.03(+0.15%)
Jun 29, 2016	19.33	20.00	19.33	19.90	269,918	+0.75(+3.92%)
Jun 28, 2016	19.13	19.64	18.96	19.15	125,701	+0.28(+1.48%)
Jun 27, 2016	19.58	19.58	18.63	18.87	113,216	-0.83(-4.21%)
Jun 24, 2016	19.46	19.94	19.43	19.70	212,259	-0.26(-1.30%)
Jun 23, 2016	20.00	20.35	19.91	19.96	213,754	-0.02(-0.10%)
Jun 22, 2016	19.89	20.40	19.80	19.98	222,723	+0.09(+0.45%)
Jun 21, 2016	20.12	20.12	19.75	19.89	486,507	-0.29(-1.44%)
Jun 20, 2016	20.58	20.75	20.13	20.18	246,910	-0.17(-0.84%)
Jun 17, 2016	19.99	20.45	19.77	20.35	409,698	+0.48(+2.42%)
Jun 16, 2016	19.77	19.96	19.40	19.87	82,804	-0.09(-0.45%)
Jun 15, 2016	19.93	20.08	19.67	19.96	50,078	-0.03(-0.15%)
Jun 14, 2016	20.09	20.18	19.61	19.99	178,458	-0.12(-0.60%)
Jun 13, 2016	20.16	20.78	20.09	20.11	113,509	-0.23(-1.13%)
Jun 10, 2016	20.31	20.45	20.11	20.34	86,809	-0.22(-1.07%)
Jun 09, 2016	20.33	20.63	20.27	20.56	145,979	-0.11(-0.53%)
Jun 08, 2016	20.90	21.33	20.53	20.67	1,238,968	+0.03(+0.15%)
Jun 07, 2016	20.82	21.04	20.64	20.64	172,268	+0.06(+0.29%)
Jun 06, 2016	20.18	20.73	20.18	20.58	94,920	+0.61(+3.05%)
Jun 03, 2016	20.24	20.49	19.75	19.97	92,744	-0.19(-0.94%)
Jun 02, 2016	19.77	20.25	19.77	20.16	82,158	+0.35(+1.77%)
Jun 01, 2016	19.79	20.02	19.43	19.81	152,008	-0.14(-0.70%)
May 31, 2016	19.51	20.03	19.51	19.95	130,525	+0.29(+1.48%)
May 27, 2016	19.41	19.66	19.66	19.66	100,000	+0.11(+0.56%)
May 26, 2016	19.58	19.86	19.42	19.55	103,153	+0.09(+0.46%)
May 25, 2016	19.58	20.10	19.27	19.46	188,490	-0.15(-0.76%)
May 24, 2016	19.71	20.05	19.51	19.61	145,080	-0.17(-0.86%)
May 23, 2016	19.41	19.89	19.26	19.78	248,854	+0.34(+1.75%)
May 20, 2016	20.10	20.10	19.44	19.44	167,938	-0.03(-0.15%)
May 19, 2016	19.25	19.87	19.23	19.47	70,065	-0.02(-0.10%)
May 18, 2016	19.55	19.84	19.13	19.49	100,682	-0.03(-0.15%)
May 17, 2016	19.50	20.12	19.43	19.52	105,786	+0.07(+0.36%)
May 16, 2016	18.92	19.50	18.92	19.45	66,858	+0.64(+3.40%)
May 13, 2016	18.83	19.18	18.28	18.81	53,094	-0.02(-0.11%)
May 12, 2016	18.93	18.96	18.56	18.83	60,009	+0.20(+1.07%)
May 11, 2016	18.35	19.00	18.35	18.63	60,500	-0.10(-0.53%)
May 10, 2016	18.80	19.38	18.70	18.73	43,376	-0.10(-0.53%)
May 09, 2016	18.80	18.93	18.37	18.83	66,319	+0.01(+0.05%)
May 06, 2016	18.86	19.07	18.67	18.82	41,568	-0.14(-0.74%)
May 05, 2016	19.21	19.41	18.77	18.96	49,282	-0.04(-0.21%)
May 04, 2016	19.21	19.75	18.97	19.00	51,637	-0.14(-0.73%)
May 03, 2016	19.12	19.25	18.97	19.14	80,139	-0.21(-1.09%)

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.