Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.35	20.70	20.25	20.63	175,384	+0.18(+0.88%)
Jul 28, 2016	20.24	20.50	20.23	20.45	121,663	+0.10(+0.49%)
Jul 27, 2016	19.51	20.40	19.51	20.35	125,411	+0.83(+4.25%)
Jul 26, 2016	19.68	19.88	19.48	19.52	94,118	-0.09(-0.46%)
Jul 25, 2016	19.73	19.79	19.57	19.61	87,794	-0.14(-0.71%)
Jul 22, 2016	19.66	19.99	19.64	19.75	109,406	+0.11(+0.56%)
Jul 21, 2016	19.74	19.80	19.48	19.64	148,473	-0.16(-0.81%)
Jul 20, 2016	19.88	20.02	19.70	19.80	40,761	+0.03(+0.15%)
Jul 19, 2016	19.83	19.89	19.66	19.77	45,171	-0.12(-0.60%)
Jul 18, 2016	19.93	20.06	19.80	19.89	51,213	-0.02(-0.10%)
Jul 15, 2016	20.18	20.43	19.86	19.91	64,307	-0.14(-0.70%)
Jul 14, 2016	20.24	20.40	20.00	20.05	73,335	-0.08(-0.40%)
Jul 13, 2016	20.24	20.44	19.92	20.13	75,624	-0.02(-0.10%)
Jul 12, 2016	20.29	20.44	20.11	20.15	104,709	-0.06(-0.30%)
Jul 11, 2016	19.91	20.25	19.83	20.21	97,087	+0.40(+2.02%)
Jul 08, 2016	19.50	19.28	19.28	19.81	112,130	+0.53(+2.75%)
Jul 07, 2016	19.28	19.55	18.97	19.28	127,767	-0.72(-3.60%)
Jul 05, 2016	20.00	20.12	20.00	20.00	120,715	-0.11(-0.55%)
Jul 01, 2016	20.29	20.11	20.11	20.11	111,500	-0.05(-0.25%)
Jun 30, 2016	19.61	20.19	19.27	20.16	170,038	+0.59(+3.01%)
Jun 29, 2016	19.05	19.60	18.84	19.57	137,779	+0.69(+3.65%)
Jun 28, 2016	18.90	19.15	18.82	18.88	182,843	+0.04(+0.21%)
Jun 27, 2016	19.00	19.19	18.79	18.84	250,352	-0.29(-1.52%)
Jun 24, 2016	19.37	19.37	19.09	19.13	259,651	-0.96(-4.78%)
Jun 23, 2016	19.93	20.28	19.91	20.09	108,912	+0.28(+1.41%)
Jun 22, 2016	19.77	19.92	19.64	19.81	89,113	+0.04(+0.20%)
Jun 21, 2016	19.62	19.84	19.40	19.77	85,938	+0.15(+0.76%)
Jun 20, 2016	19.78	19.90	19.59	19.62	60,703	+0.01(+0.05%)
Jun 17, 2016	19.70	19.95	19.44	19.61	164,637	-0.02(-0.10%)
Jun 16, 2016	19.10	19.66	19.05	19.63	128,746	+0.53(+2.77%)
Jun 15, 2016	19.43	19.59	19.10	19.10	205,890	-0.34(-1.75%)
Jun 14, 2016	19.62	19.77	19.26	19.44	116,625	-0.25(-1.27%)
Jun 13, 2016	19.63	19.80	19.58	19.69	140,385	-0.04(-0.20%)
Jun 10, 2016	20.20	20.63	19.68	19.73	212,052	-0.66(-3.24%)
Jun 09, 2016	20.28	20.53	20.01	20.39	74,167	+0.07(+0.34%)
Jun 08, 2016	20.05	20.42	19.89	20.32	83,073	+0.24(+1.20%)
Jun 07, 2016	20.44	20.44	20.04	20.08	60,044	-0.32(-1.57%)
Jun 06, 2016	19.83	20.49	19.83	20.40	100,237	+0.63(+3.19%)
Jun 03, 2016	20.02	20.04	19.56	19.77	145,592	-0.41(-2.03%)
Jun 02, 2016	20.59	20.59	20.03	20.18	261,976	-0.02(-0.10%)
Jun 01, 2016	20.28	20.34	19.99	20.20	119,833	-0.14(-0.69%)
May 31, 2016	20.52	20.64	20.29	20.34	122,316	-0.12(-0.59%)
May 27, 2016	20.38	20.46	20.46	20.46	69,500	+0.14(+0.69%)
May 26, 2016	20.71	20.78	20.27	20.32	108,158	-0.39(-1.88%)
May 25, 2016	20.51	20.79	20.44	20.71	133,841	+0.23(+1.12%)
May 24, 2016	19.93	20.50	19.93	20.48	91,567	+0.59(+2.97%)
May 23, 2016	19.59	19.97	19.59	19.89	114,562	+0.21(+1.07%)
May 20, 2016	19.69	19.88	19.50	19.68	152,593	-0.01(-0.05%)
May 19, 2016	19.81	20.00	19.57	19.69	121,431	-0.19(-0.96%)
May 18, 2016	19.90	20.13	19.63	19.88	245,699	-0.07(-0.35%)
May 17, 2016	20.43	20.49	19.77	19.95	171,921	-0.49(-2.40%)
May 16, 2016	20.53	20.82	20.43	20.44	94,735	-0.02(-0.10%)
May 13, 2016	21.28	21.28	20.36	20.46	91,343	-0.39(-1.87%)
May 12, 2016	20.81	21.05	20.71	20.85	118,850	+0.16(+0.77%)
May 11, 2016	21.50	21.75	20.57	20.69	238,386	-0.78(-3.63%)
May 10, 2016	21.40	21.57	21.37	21.47	96,883	+0.17(+0.80%)
May 09, 2016	21.01	21.44	21.01	21.30	118,005	+0.23(+1.09%)
May 06, 2016	20.93	21.24	20.92	21.07	103,933	+0.15(+0.72%)
May 05, 2016	21.49	21.56	20.89	20.92	158,525	-0.46(-2.15%)
May 04, 2016	21.35	21.45	21.07	21.38	171,565	-0.04(-0.19%)
May 03, 2016	21.00	21.56	21.00	21.42	150,479	-0.05(-0.23%)

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.