Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.49	19.91	19.47	19.69	54,399	-0.27(-1.35%)
Jul 28, 2016	20.05	20.06	19.74	19.96	54,425	-0.06(-0.30%)
Jul 27, 2016	19.93	20.09	19.75	20.02	66,625	-0.03(-0.12%)
Jul 26, 2016	19.93	20.14	19.75	20.05	62,027	+0.08(+0.38%)
Jul 25, 2016	19.91	19.97	19.84	19.97	103,899	+0.01(+0.05%)
Jul 22, 2016	19.74	19.97	19.70	19.96	75,477	+0.27(+1.37%)
Jul 21, 2016	19.77	19.89	19.67	19.69	102,371	-0.23(-1.18%)
Jul 20, 2016	19.86	19.98	19.79	19.93	79,969	+0.25(+1.24%)
Jul 19, 2016	19.79	19.81	19.63	19.68	224,284	-0.36(-1.80%)
Jul 18, 2016	20.03	20.16	19.87	20.04	315,946	+0.00(+0.00%)
Jul 15, 2016	20.10	20.10	19.92	20.04	55,019	-0.11(-0.52%)
Jul 14, 2016	20.11	20.22	20.01	20.14	231,854	+0.00(+0.02%)
Jul 13, 2016	20.06	20.33	20.05	20.14	61,926	-0.14(-0.69%)
Jul 12, 2016	19.99	20.31	19.91	20.28	73,778	-0.02(-0.10%)
Jul 11, 2016	20.08	20.37	20.08	20.30	225,511	+0.28(+1.40%)
Jul 08, 2016		20.10	19.93	20.02	84,881	+0.06(+0.30%)
Jul 07, 2016	20.05	20.15	19.86	19.96	70,862	-0.28(-1.38%)
Jul 05, 2016	20.17	20.30	20.09	20.24	97,515	-0.16(-0.78%)
Jul 01, 2016		20.40	20.40	20.40	0	+0.08(+0.39%)
Jun 30, 2016	19.69	20.53	19.69	20.32	137,553	+0.55(+2.78%)
Jun 29, 2016	19.65	19.92	19.60	19.77	96,096	+0.59(+3.08%)
Jun 28, 2016	19.29	19.35	18.94	19.18	1,423,591	+0.39(+2.08%)
Jun 27, 2016	18.94	18.98	18.66	18.79	136,137	-0.28(-1.47%)
Jun 24, 2016	19.34	19.66	18.88	19.07	229,177	-1.56(-7.56%)
Jun 23, 2016	20.58	20.70	20.41	20.63	44,888	+0.20(+0.98%)
Jun 22, 2016	20.18	20.54	20.18	20.43	113,137	+0.08(+0.39%)
Jun 21, 2016	20.24	20.46	19.85	20.35	165,989	+0.26(+1.29%)
Jun 20, 2016	20.22	20.30	20.09	20.09	83,151	+0.55(+2.81%)
Jun 17, 2016	19.27	19.55	19.21	19.54	92,462	+0.19(+0.98%)
Jun 16, 2016	18.80	19.38	18.77	19.35	104,103	+0.11(+0.57%)
Jun 15, 2016	19.31	19.43	19.13	19.24	152,142	+0.38(+2.04%)
Jun 14, 2016	19.09	19.09	18.80	18.86	59,700	-0.31(-1.62%)
Jun 13, 2016	19.38	19.47	19.12	19.16	758,695	-0.29(-1.47%)
Jun 10, 2016	19.72	19.75	19.30	19.45	632,422	-0.80(-3.95%)
Jun 09, 2016	20.29	20.29	20.14	20.25	102,590	-0.15(-0.74%)
Jun 08, 2016	20.36	20.61	20.35	20.40	150,752	-0.02(-0.10%)
Jun 07, 2016	20.50	20.61	20.37	20.42	129,016	+0.00(+0.00%)
Jun 06, 2016	20.34	20.51	20.34	20.42	133,571	-0.06(-0.29%)
Jun 03, 2016	20.29	20.52	20.18	20.48	109,381	+0.33(+1.64%)
Jun 02, 2016	20.06	20.16	19.95	20.15	181,583	-0.01(-0.02%)
Jun 01, 2016	19.97	20.20	19.97	20.16	145,401	-0.04(-0.22%)
May 31, 2016	20.47	20.52	20.03	20.20	148,174	-0.14(-0.69%)
May 27, 2016		20.34	20.34	20.34	0	-0.08(-0.39%)
May 26, 2016	20.39	20.48	20.34	20.42	46,747	+0.09(+0.44%)
May 25, 2016	20.36	20.44	20.30	20.33	52,768	-0.06(-0.29%)
May 24, 2016	20.07	20.45	20.00	20.39	136,884	+0.43(+2.15%)
May 23, 2016	20.03	20.06	19.90	19.96	70,612	-0.04(-0.20%)
May 20, 2016	20.08	20.11	19.97	20.00	79,806	-0.11(-0.55%)
May 19, 2016	20.09	20.19	19.96	20.11	77,907	-0.14(-0.69%)
May 18, 2016	20.20	20.37	20.06	20.25	384,386	+0.16(+0.80%)
May 17, 2016	20.02	20.13	19.96	20.09	352,823	-0.12(-0.59%)
May 16, 2016	19.90	20.22	19.90	20.21	79,064	+0.28(+1.40%)
May 13, 2016	19.93	20.01	19.82	19.93	182,796	-0.24(-1.19%)
May 12, 2016	20.31	20.36	20.03	20.17	1,047,219	-0.01(-0.05%)
May 11, 2016	20.15	20.26	20.09	20.18	180,951	-0.07(-0.35%)
May 10, 2016	20.11	20.31	20.10	20.25	597,312	+0.16(+0.80%)
May 09, 2016	19.92	20.20	19.88	20.09	585,798	+0.25(+1.26%)
May 06, 2016	19.62	19.93	19.57	19.84	247,474	+0.20(+1.02%)
May 05, 2016	19.61	19.72	19.59	19.64	161,061	+0.04(+0.20%)
May 04, 2016	19.56	19.69	19.46	19.60	262,378	-0.21(-1.06%)
May 03, 2016	19.83	19.88	19.75	19.81	1,010,240	-0.10(-0.50%)

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.