Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.62	21.68	21.37	21.39	25,476	-0.35(-1.62%)
Jul 28, 2016	21.85	21.90	21.48	21.75	24,237	-0.07(-0.34%)
Jul 27, 2016	21.57	21.99	21.57	21.82	43,445	+0.26(+1.23%)
Jul 26, 2016	21.47	21.67	21.47	21.56	20,919	-0.07(-0.34%)
Jul 25, 2016	21.48	21.66	21.48	21.63	20,451	+0.12(+0.57%)
Jul 22, 2016	21.20	21.61	21.06	21.51	28,579	+0.39(+1.83%)
Jul 21, 2016	21.17	21.39	21.04	21.12	26,506	+0.00(+0.00%)
Jul 20, 2016	21.24	21.27	21.01	21.12	29,696	-0.07(-0.32%)
Jul 19, 2016	21.18	21.31	21.08	21.19	40,922	-0.07(-0.32%)
Jul 18, 2016	21.29	21.29	21.06	21.26	47,392	-0.11(-0.51%)
Jul 15, 2016	21.23	21.40	21.10	21.37	25,275	+0.11(+0.51%)
Jul 14, 2016	21.34	21.41	21.15	21.26	12,113	+0.16(+0.74%)
Jul 13, 2016	20.78	21.27	20.78	21.10	34,852	+0.07(+0.32%)
Jul 12, 2016	20.86	21.27	20.85	21.04	44,790	+0.13(+0.62%)
Jul 11, 2016	20.72	21.07	20.72	20.91	23,639	+0.23(+1.11%)
Jul 08, 2016	20.47	20.70	20.30	20.68	36,714	+0.37(+1.83%)
Jul 07, 2016	20.46	20.49	20.21	20.30	10,446	+0.26(+1.28%)
Jul 05, 2016	20.09	20.32	19.97	20.05	24,225	-0.22(-1.07%)
Jul 01, 2016	20.44	20.26	20.26	20.26	16,684	-0.25(-1.22%)
Jun 30, 2016	20.06	20.59	20.00	20.51	37,007	+0.44(+2.19%)
Jun 29, 2016	19.77	20.11	19.75	20.07	27,129	+0.54(+2.74%)
Jun 28, 2016	19.36	19.61	19.30	19.54	34,804	+0.30(+1.58%)
Jun 27, 2016	19.73	19.98	19.12	19.23	50,439	-0.56(-2.81%)
Jun 24, 2016	19.90	20.18	19.76	19.79	72,348	-0.77(-3.72%)
Jun 23, 2016	20.13	20.57	20.08	20.55	26,837	+0.60(+3.02%)
Jun 22, 2016	20.13	20.24	19.79	19.95	33,670	-0.06(-0.30%)
Jun 21, 2016	20.05	20.12	19.93	20.01	10,505	+0.00(+0.00%)
Jun 20, 2016	20.15	20.45	19.91	20.01	33,942	+0.03(+0.14%)
Jun 17, 2016	20.24	20.30	19.84	19.99	73,190	-0.20(-0.97%)
Jun 16, 2016	20.05	20.21	19.85	20.18	26,772	+0.08(+0.40%)
Jun 15, 2016	20.32	20.32	20.03	20.10	24,957	-0.07(-0.37%)
Jun 14, 2016	19.97	20.26	19.97	20.18	21,801	+0.20(+1.02%)
Jun 13, 2016	20.28	20.45	19.95	19.97	45,732	-0.37(-1.83%)
Jun 10, 2016	20.02	20.39	20.02	20.34	45,788	+0.13(+0.64%)
Jun 09, 2016	20.22	20.31	19.94	20.22	46,810	-0.05(-0.23%)
Jun 08, 2016	20.03	20.30	19.99	20.26	26,322	+0.33(+1.67%)
Jun 07, 2016	19.88	20.07	19.85	19.93	26,709	+0.05(+0.27%)
Jun 06, 2016	19.47	19.90	19.47	19.88	21,981	+0.37(+1.91%)
Jun 03, 2016	19.55	19.55	19.21	19.51	20,303	-0.13(-0.66%)
Jun 02, 2016	19.61	19.64	19.38	19.63	15,559	+0.04(+0.21%)
Jun 01, 2016	19.51	19.64	19.37	19.59	25,027	+0.08(+0.42%)
May 31, 2016	19.43	19.57	19.43	19.51	21,369	-0.03(-0.14%)
May 27, 2016	19.34	19.54	19.54	19.54	17,872	+0.14(+0.73%)
May 26, 2016	19.52	19.52	19.32	19.40	22,845	-0.18(-0.93%)
May 25, 2016	19.70	19.89	19.51	19.58	33,572	-0.07(-0.34%)
May 24, 2016	19.23	19.82	19.23	19.65	42,018	+0.57(+2.99%)
May 23, 2016	18.92	19.20	18.91	19.08	32,454	+0.04(+0.21%)
May 20, 2016	18.95	19.22	18.93	19.04	23,058	+0.19(+1.00%)
May 19, 2016	19.12	19.12	18.66	18.85	29,329	-0.29(-1.51%)
May 18, 2016	18.50	19.18	18.50	19.14	20,147	+0.57(+3.07%)
May 17, 2016	19.11	19.18	18.39	18.57	38,599	-0.56(-2.95%)
May 16, 2016	18.96	19.29	18.93	19.13	24,475	+0.29(+1.53%)
May 13, 2016	19.01	19.01	18.78	18.84	28,573	-0.05(-0.25%)
May 12, 2016	18.99	19.07	18.73	18.89	27,333	-0.06(-0.32%)
May 11, 2016	18.99	19.16	18.93	18.95	21,124	-0.13(-0.70%)
May 10, 2016	19.07	19.24	18.93	19.08	32,962	-0.01(-0.04%)
May 09, 2016	18.80	19.17	18.80	19.09	32,577	+0.31(+1.64%)
May 06, 2016	18.79	18.88	18.68	18.78	13,314	-0.05(-0.29%)
May 05, 2016	18.93	18.93	18.79	18.83	28,386	-0.05(-0.28%)
May 04, 2016	18.80	19.10	18.71	18.89	25,962	+0.07(+0.39%)
May 03, 2016	18.97	19.20	18.72	18.81	21,801	-0.36(-1.86%)

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.