Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.25	19.26	19.14	19.25	66,428	-0.02(-0.12%)
Jul 28, 2016	19.21	19.28	19.16	19.27	92,599	+0.05(+0.25%)
Jul 27, 2016	19.27	19.27	19.18	19.22	50,064	+0.17(+0.87%)
Jul 26, 2016	19.04	19.08	19.03	19.06	34,737	+0.07(+0.37%)
Jul 25, 2016	19.00	19.05	18.95	18.98	17,319	+0.05(+0.25%)
Jul 22, 2016	18.87	18.95	18.87	18.94	351,596	+0.13(+0.71%)
Jul 21, 2016	18.80	18.91	18.75	18.80	60,604	-0.01(-0.04%)
Jul 20, 2016	18.79	18.86	18.78	18.81	235,223	+0.11(+0.59%)
Jul 19, 2016	18.63	18.74	18.63	18.70	53,261	+0.02(+0.08%)
Jul 18, 2016	18.68	18.76	18.68	18.68	21,237	+0.06(+0.34%)
Jul 15, 2016	18.61	18.63	18.58	18.62	76,188	-0.03(-0.17%)
Jul 14, 2016	18.68	18.73	18.63	18.65	106,714	+0.17(+0.94%)
Jul 13, 2016	18.57	18.57	18.46	18.48	70,371	-0.02(-0.09%)
Jul 12, 2016	18.53	18.60	18.50	18.50	192,664	+0.23(+1.25%)
Jul 11, 2016	18.21	18.37	18.21	18.27	90,837	+0.28(+1.58%)
Jul 08, 2016	17.91	18.01	17.57	17.98	346,306	+0.41(+2.34%)
Jul 07, 2016	17.63	17.71	17.50	17.57	66,236	+0.03(+0.18%)
Jul 06, 2016	17.39	17.56	17.30	17.54	120,530	-0.05(-0.27%)
Jul 05, 2016	17.78	17.78	17.54	17.59	19,017	-0.66(-3.59%)
Jul 01, 2016	18.15	18.24	18.24	18.24	559,054	+0.07(+0.39%)
Jun 30, 2016	17.97	18.29	17.93	18.17	118,149	+0.32(+1.81%)
Jun 29, 2016	17.82	17.90	17.81	17.85	246,581	+0.14(+0.80%)
Jun 28, 2016	17.63	17.75	17.57	17.71	177,655	+0.32(+1.82%)
Jun 27, 2016	17.45	17.45	17.20	17.39	204,097	-0.40(-2.26%)
Jun 24, 2016	17.88	18.13	17.71	17.79	183,628	-1.48(-7.66%)
Jun 23, 2016	19.10	19.30	18.99	19.27	44,339	+0.54(+2.91%)
Jun 22, 2016	18.86	18.92	18.72	18.72	93,022	-0.18(-0.96%)
Jun 21, 2016	18.81	19.00	18.80	18.91	45,315	+0.14(+0.76%)
Jun 20, 2016	18.83	18.87	18.74	18.76	43,302	+0.26(+1.43%)
Jun 17, 2016	18.38	18.55	18.36	18.50	137,353	+0.26(+1.41%)
Jun 16, 2016	18.10	18.26	17.98	18.24	194,048	+0.02(+0.13%)
Jun 15, 2016	18.37	18.37	18.20	18.22	140,510	-0.10(-0.55%)
Jun 14, 2016	18.28	18.35	18.22	18.32	92,540	-0.11(-0.59%)
Jun 13, 2016	18.55	18.63	18.41	18.43	62,475	-0.49(-2.60%)
Jun 10, 2016	19.06	19.06	18.87	18.92	80,208	-0.49(-2.53%)
Jun 09, 2016	19.41	19.45	19.36	19.41	118,745	-0.12(-0.64%)
Jun 08, 2016	19.51	19.56	19.49	19.54	30,539	+0.06(+0.32%)
Jun 07, 2016	19.47	19.58	19.47	19.47	54,216	+0.12(+0.64%)
Jun 06, 2016	19.36	19.39	19.33	19.35	40,044	-0.03(-0.16%)
Jun 03, 2016	19.45	19.45	19.27	19.38	33,027	-0.16(-0.83%)
Jun 02, 2016	19.43	19.56	19.43	19.54	53,228	+0.13(+0.67%)
Jun 01, 2016	19.36	19.46	19.34	19.41	43,291	-0.05(-0.28%)
May 31, 2016	19.49	19.55	19.41	19.47	31,232	+0.02(+0.08%)
May 27, 2016	19.40	19.45	19.45	19.45	31,670	+0.07(+0.36%)
May 26, 2016	19.36	19.44	19.36	19.38	49,883	+0.07(+0.36%)
May 25, 2016	19.30	19.37	19.30	19.31	17,570	+0.12(+0.61%)
May 24, 2016	19.08	19.24	19.08	19.19	82,939	+0.27(+1.44%)
May 23, 2016	18.92	19.00	18.92	18.92	81,622	+0.03(+0.17%)
May 20, 2016	18.87	18.92	18.84	18.89	90,548	+0.06(+0.33%)
May 19, 2016	18.70	18.83	18.69	18.83	57,117	+0.03(+0.17%)
May 18, 2016	18.77	18.90	18.74	18.80	19,669	+0.05(+0.25%)
May 17, 2016	18.86	18.86	18.69	18.75	25,285	-0.13(-0.70%)
May 16, 2016	18.77	18.92	18.77	18.88	31,670	+0.27(+1.42%)
May 13, 2016	18.69	18.79	18.61	18.62	141,858	-0.20(-1.08%)
May 12, 2016	18.87	18.87	18.71	18.82	32,596	+0.13(+0.71%)
May 11, 2016	18.69	18.77	18.65	18.69	53,294	-0.16(-0.87%)
May 10, 2016	18.76	18.86	18.73	18.85	27,278	+0.14(+0.75%)
May 09, 2016	18.72	18.75	18.67	18.71	46,497	-0.03(-0.17%)
May 06, 2016	18.70	18.75	18.63	18.74	35,288	+0.06(+0.33%)
May 05, 2016	18.64	18.73	18.62	18.68	52,293	+0.03(+0.17%)
May 04, 2016	18.60	18.66	18.60	18.65	229,508	-0.02(-0.13%)
May 03, 2016	18.71	18.72	18.64	18.67	83,352	-0.26(-1.36%)

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.