Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.69	20.82	20.40	20.76	195,977	+0.03(+0.15%)
Jul 28, 2016	20.83	21.02	20.59	20.73	131,859	-0.09(-0.42%)
Jul 27, 2016	21.03	21.11	20.71	20.81	151,863	-0.12(-0.57%)
Jul 26, 2016	21.46	21.66	20.92	20.93	183,660	-0.69(-3.18%)
Jul 25, 2016	21.93	22.24	21.53	21.62	486,875	-0.42(-1.88%)
Jul 22, 2016	21.10	22.06	21.10	22.03	356,050	+0.89(+4.23%)
Jul 21, 2016	20.89	21.32	20.81	21.14	228,202	+0.15(+0.72%)
Jul 20, 2016	20.88	21.15	20.74	20.99	314,312	+0.18(+0.88%)
Jul 19, 2016	20.53	20.99	20.50	20.81	334,915	+0.19(+0.93%)
Jul 18, 2016	20.59	20.76	20.49	20.61	312,630	+0.07(+0.35%)
Jul 15, 2016	20.76	20.84	20.51	20.54	320,397	-0.08(-0.39%)
Jul 14, 2016	20.87	20.87	20.45	20.62	264,811	-0.05(-0.23%)
Jul 13, 2016	20.73	20.93	20.50	20.67	349,652	-0.05(-0.23%)
Jul 12, 2016	20.73	20.94	20.25	20.72	448,342	+0.18(+0.85%)
Jul 11, 2016	20.49	20.68	20.29	20.54	353,990	+0.05(+0.23%)
Jul 08, 2016	20.32	22.41	20.17	20.49	818,878	+0.40(+1.99%)
Jul 07, 2016	20.55	20.65	20.02	20.09	872,689	+0.42(+2.15%)
Jul 05, 2016	20.30	20.36	19.29	19.67	550,529	-0.61(-3.00%)
Jul 01, 2016	20.35	20.28	20.28	20.28	950,448	+0.77(+3.96%)
Jun 30, 2016	19.66	19.66	18.98	19.51	209,210	-0.04(-0.18%)
Jun 29, 2016	18.84	19.59	18.84	19.54	331,972	+0.85(+4.56%)
Jun 28, 2016	18.68	19.11	18.61	18.69	187,367	+0.11(+0.58%)
Jun 27, 2016	19.27	19.52	18.07	18.58	735,955	-0.92(-4.70%)
Jun 24, 2016	18.95	19.64	18.86	19.50	1,896,328	-0.11(-0.58%)
Jun 23, 2016	19.73	19.89	19.38	19.61	322,204	+0.08(+0.40%)
Jun 22, 2016	19.74	19.94	19.47	19.54	338,258	-0.25(-1.27%)
Jun 21, 2016	19.84	19.98	19.50	19.79	395,856	-0.04(-0.18%)
Jun 20, 2016	19.95	20.14	19.49	19.82	400,923	+0.12(+0.62%)
Jun 17, 2016	19.83	19.95	19.50	19.70	376,053	-0.26(-1.29%)
Jun 16, 2016	19.52	19.99	19.40	19.96	283,042	+0.35(+1.79%)
Jun 15, 2016	19.76	19.97	19.56	19.61	189,733	-0.19(-0.94%)
Jun 14, 2016	19.27	19.79	19.13	19.79	341,959	+0.49(+2.56%)
Jun 13, 2016	19.85	20.02	19.30	19.30	211,317	-0.52(-2.60%)
Jun 10, 2016	19.62	19.91	19.36	19.82	267,324	+0.00(+0.00%)
Jun 09, 2016	19.69	20.04	19.54	19.82	287,929	+0.00(+0.00%)
Jun 08, 2016	20.12	20.37	19.75	19.82	487,899	-0.30(-1.49%)
Jun 07, 2016	20.28	20.40	20.10	20.12	253,901	-0.20(-0.99%)
Jun 06, 2016	20.27	20.52	20.10	20.32	275,346	-0.04(-0.21%)
Jun 03, 2016	20.36	20.44	20.11	20.36	259,550	-0.10(-0.49%)
Jun 02, 2016	20.17	20.52	20.09	20.46	246,264	+0.21(+1.03%)
Jun 01, 2016	20.02	20.36	20.02	20.25	253,800	+0.28(+1.40%)
May 31, 2016	20.14	20.14	19.77	19.97	260,159	-0.01(-0.07%)
May 27, 2016	19.77	19.99	19.99	19.99	221,268	+0.20(+1.01%)
May 26, 2016	19.06	19.97	19.06	19.79	292,422	+0.74(+3.87%)
May 25, 2016	19.04	19.21	18.46	19.05	716,665	+0.15(+0.80%)
May 24, 2016	18.63	19.08	18.51	18.90	530,315	+0.42(+2.29%)
May 23, 2016	18.42	18.68	18.42	18.48	566,176	-0.02(-0.12%)
May 20, 2016	18.65	18.76	18.41	18.50	210,878	-0.06(-0.31%)
May 19, 2016	18.30	18.86	18.30	18.56	220,523	+0.24(+1.29%)
May 18, 2016	18.25	18.61	17.94	18.32	319,551	+0.08(+0.43%)
May 17, 2016	18.58	18.58	17.97	18.24	144,277	-0.31(-1.66%)
May 16, 2016	18.57	18.67	18.33	18.55	99,341	-0.04(-0.23%)
May 13, 2016	18.53	18.92	18.36	18.59	186,238	+0.02(+0.12%)
May 12, 2016	18.76	18.92	18.38	18.57	178,446	-0.06(-0.35%)
May 11, 2016	18.88	19.29	18.58	18.63	338,626	-0.32(-1.70%)
May 10, 2016	18.63	19.33	18.47	18.96	575,242	+0.45(+2.44%)
May 09, 2016	18.57	18.68	17.96	18.51	339,779	-0.11(-0.61%)
May 06, 2016	18.61	19.11	18.32	18.62	725,140	+0.52(+2.89%)
May 05, 2016	18.61	18.68	17.95	18.10	285,520	-0.26(-1.44%)
May 04, 2016	17.75	18.47	17.63	18.36	329,304	+0.69(+3.93%)
May 03, 2016	17.74	17.92	17.42	17.67	184,815	-0.24(-1.32%)

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.