Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.96	21.11	20.96	21.09	31,033	+0.08(+0.37%)
Jul 28, 2016	20.95	21.06	20.94	21.02	23,815	-0.01(-0.05%)
Jul 27, 2016	20.93	21.05	20.91	21.03	26,914	+0.12(+0.56%)
Jul 26, 2016	20.94	20.96	20.84	20.91	22,894	+0.07(+0.35%)
Jul 25, 2016	20.96	21.00	20.81	20.84	168,699	-0.12(-0.58%)
Jul 22, 2016	20.84	21.01	20.84	20.96	58,831	+0.04(+0.19%)
Jul 21, 2016	20.72	20.92	20.68	20.92	42,302	+0.06(+0.28%)
Jul 20, 2016	20.83	20.88	20.79	20.86	27,263	-0.05(-0.23%)
Jul 19, 2016	20.86	20.94	20.84	20.91	22,703	+0.09(+0.44%)
Jul 18, 2016	20.89	20.94	20.72	20.82	24,032	+0.07(+0.35%)
Jul 15, 2016	20.83	20.89	20.74	20.74	14,302	-0.19(-0.93%)
Jul 14, 2016	21.02	21.08	20.90	20.94	51,493	-0.08(-0.37%)
Jul 13, 2016	21.13	21.18	20.99	21.02	61,416	+0.00(+0.02%)
Jul 12, 2016	21.05	21.10	20.92	21.01	74,718	-0.20(-0.96%)
Jul 11, 2016	21.14	21.31	21.14	21.22	33,147	-0.07(-0.34%)
Jul 08, 2016	21.01	21.33	21.01	21.29	41,633	+0.35(+1.65%)
Jul 07, 2016	20.95	21.05	20.90	20.94	26,659	-0.13(-0.60%)
Jul 06, 2016	21.05	21.10	20.98	21.07	70,323	+0.05(+0.23%)
Jul 05, 2016	20.87	21.02	20.85	21.02	39,374	+0.27(+1.31%)
Jul 01, 2016	20.69	20.75	20.75	20.75	89,542	+0.27(+1.30%)
Jun 30, 2016	20.51	20.63	20.45	20.48	52,041	+0.12(+0.57%)
Jun 29, 2016	20.49	20.58	20.37	20.37	37,645	-0.17(-0.83%)
Jun 28, 2016	20.39	20.56	20.39	20.54	26,677	+0.23(+1.12%)
Jun 27, 2016	20.34	20.43	20.19	20.31	56,705	+0.24(+1.18%)
Jun 24, 2016	20.04	20.25	19.97	20.07	47,475	+0.17(+0.85%)
Jun 23, 2016	19.95	20.01	19.90	19.90	39,635	-0.07(-0.36%)
Jun 22, 2016	20.02	20.03	19.95	19.97	75,279	-0.06(-0.31%)
Jun 21, 2016	20.05	20.11	19.99	20.04	22,833	-0.01(-0.05%)
Jun 20, 2016	20.00	20.13	20.00	20.05	13,055	-0.04(-0.19%)
Jun 17, 2016	20.16	20.16	20.04	20.08	23,959	-0.04(-0.20%)
Jun 16, 2016	20.16	20.24	20.08	20.12	53,954	+0.06(+0.31%)
Jun 15, 2016	20.07	20.23	20.06	20.06	52,270	-0.01(-0.07%)
Jun 14, 2016	20.14	20.14	20.06	20.07	22,673	-0.00(-0.02%)
Jun 13, 2016	20.11	20.16	20.05	20.08	45,684	-0.02(-0.10%)
Jun 10, 2016	20.15	20.22	20.06	20.10	56,705	+0.00(+0.00%)
Jun 09, 2016	20.14	20.16	20.07	20.10	38,269	+0.08(+0.39%)
Jun 08, 2016	19.94	20.04	19.94	20.02	16,974	+0.10(+0.49%)
Jun 07, 2016	19.89	19.96	19.86	19.92	34,514	+0.05(+0.24%)
Jun 06, 2016	19.96	19.96	19.84	19.88	56,015	-0.05(-0.24%)
Jun 03, 2016	19.88	19.94	19.82	19.92	20,022	+0.15(+0.74%)
Jun 02, 2016	19.68	19.80	19.68	19.78	46,910	+0.14(+0.72%)
Jun 01, 2016	19.63	19.73	19.51	19.64	65,550	+0.06(+0.32%)
May 31, 2016	19.50	19.60	19.35	19.58	63,009	+0.08(+0.41%)
May 27, 2016	19.52	19.50	19.50	19.50	56,254	+0.04(+0.20%)
May 26, 2016	19.50	19.63	19.44	19.46	69,013	+0.09(+0.47%)
May 25, 2016	19.41	19.51	19.34	19.36	52,579	-0.02(-0.12%)
May 24, 2016	19.51	19.54	19.26	19.39	254,094	-0.15(-0.79%)
May 23, 2016	19.48	19.62	19.48	19.54	179,942	+0.02(+0.10%)
May 20, 2016	19.50	19.67	19.45	19.52	49,241	+0.04(+0.18%)
May 19, 2016	19.53	19.53	19.46	19.49	99,427	-0.06(-0.30%)
May 18, 2016	19.69	19.70	19.47	19.55	33,163	-0.21(-1.05%)
May 17, 2016	19.74	19.80	19.69	19.76	61,075	+0.00(+0.02%)
May 16, 2016	19.80	19.81	19.69	19.75	90,466	-0.10(-0.49%)
May 13, 2016	19.86	19.92	19.81	19.85	37,725	+0.04(+0.19%)
May 12, 2016	19.78	19.81	19.76	19.81	21,405	-0.02(-0.10%)
May 11, 2016	19.79	19.91	19.71	19.83	38,557	+0.04(+0.20%)
May 10, 2016	19.77	19.82	19.72	19.79	55,123	+0.02(+0.12%)
May 09, 2016	19.74	19.82	19.74	19.77	16,301	-0.02(-0.10%)
May 06, 2016	19.77	19.80	19.73	19.79	33,742	-0.06(-0.32%)
May 05, 2016	19.73	19.85	19.70	19.85	22,863	+0.09(+0.44%)
May 04, 2016	19.74	19.77	19.56	19.76	27,779	+0.03(+0.15%)
May 03, 2016	19.69	19.78	19.66	19.73	29,351	+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.