Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.95	21.23	20.75	21.05	62,537	-0.02(-0.11%)
Jul 28, 2016	21.05	21.07	20.87	21.07	9,301	+0.05(+0.25%)
Jul 27, 2016	21.02	21.11	20.75	21.02	16,981	+0.04(+0.21%)
Jul 26, 2016	20.89	21.09	20.86	20.98	12,911	-0.07(-0.32%)
Jul 25, 2016	21.11	21.13	20.84	21.05	39,523	-0.07(-0.35%)
Jul 22, 2016	20.87	21.13	20.87	21.12	34,471	+0.17(+0.81%)
Jul 21, 2016	20.89	21.07	20.68	20.95	27,973	-0.13(-0.60%)
Jul 20, 2016	21.13	21.13	19.82	21.07	20,335	-0.04(-0.18%)
Jul 19, 2016	21.15	21.15	20.87	21.11	22,002	-0.10(-0.45%)
Jul 18, 2016	20.64	21.35	20.63	21.21	31,243	+0.26(+1.24%)
Jul 15, 2016	21.13	21.20	20.55	20.95	34,965	-0.10(-0.49%)
Jul 14, 2016	21.13	21.13	20.92	21.05	22,301	-0.09(-0.42%)
Jul 13, 2016	21.22	21.25	20.67	21.14	52,309	-0.18(-0.83%)
Jul 12, 2016	21.14	21.42	20.79	21.32	53,074	+0.23(+1.09%)
Jul 11, 2016	21.16	21.16	20.73	21.09	49,128	-0.09(-0.42%)
Jul 08, 2016	20.48	21.23	20.40	21.18	30,097	+0.78(+3.82%)
Jul 07, 2016	20.31	20.84	20.28	20.40	19,196	+0.21(+1.03%)
Jul 05, 2016	20.07	20.26	19.61	20.19	43,354	-0.11(-0.55%)
Jul 01, 2016	19.49	20.30	20.30	20.30	36,423	+0.82(+4.18%)
Jun 30, 2016	19.38	19.68	19.38	19.49	18,449	+0.03(+0.15%)
Jun 29, 2016	19.32	19.63	19.19	19.46	26,960	+0.27(+1.43%)
Jun 28, 2016	18.91	19.43	18.40	19.18	45,438	+0.93(+5.12%)
Jun 27, 2016	18.74	18.74	18.07	18.25	58,665	-0.39(-2.11%)
Jun 24, 2016	19.06	19.72	18.64	18.64	909,422	-1.01(-5.13%)
Jun 23, 2016	19.34	19.89	19.30	19.65	75,207	+0.39(+2.00%)
Jun 22, 2016	19.23	19.53	19.04	19.27	41,823	+0.03(+0.15%)
Jun 21, 2016	19.28	19.60	18.67	19.24	28,006	+0.10(+0.50%)
Jun 20, 2016	18.79	19.21	18.56	19.14	40,170	+0.61(+3.28%)
Jun 17, 2016	18.69	18.81	18.16	18.53	53,083	-0.02(-0.12%)
Jun 16, 2016	19.34	19.34	18.47	18.55	34,256	-0.76(-3.92%)
Jun 15, 2016	18.75	19.41	18.75	19.31	15,036	+0.62(+3.33%)
Jun 14, 2016	18.84	19.17	18.55	18.69	27,268	-0.12(-0.63%)
Jun 13, 2016	19.91	19.98	18.61	18.81	50,839	-1.09(-5.47%)
Jun 10, 2016	19.62	20.17	19.60	19.90	33,465	+0.24(+1.20%)
Jun 09, 2016	19.34	19.83	19.20	19.66	32,935	+0.33(+1.71%)
Jun 08, 2016	19.31	19.70	19.14	19.33	19,974	-0.07(-0.34%)
Jun 07, 2016	19.65	19.83	19.26	19.39	28,700	-0.40(-2.04%)
Jun 06, 2016	19.71	19.84	19.22	19.80	22,975	+0.55(+2.87%)
Jun 03, 2016	19.42	19.53	19.14	19.25	39,120	-0.27(-1.39%)
Jun 02, 2016	19.78	19.90	19.50	19.52	18,681	-0.20(-1.01%)
Jun 01, 2016	19.52	19.95	19.47	19.72	17,210	+0.18(+0.94%)
May 31, 2016	19.72	19.73	19.50	19.53	31,520	-0.17(-0.86%)
May 27, 2016	19.72	19.70	19.70	19.70	25,959	-0.01(-0.07%)
May 26, 2016	19.91	20.27	19.43	19.72	32,614	-0.40(-1.98%)
May 25, 2016	20.20	20.27	18.92	20.12	18,622	-0.13(-0.65%)
May 24, 2016	19.83	20.27	19.82	20.25	13,568	+0.25(+1.25%)
May 23, 2016	19.87	20.07	19.78	20.00	21,604	+0.22(+1.12%)
May 20, 2016	19.53	19.82	19.13	19.78	13,708	+0.13(+0.67%)
May 19, 2016	19.47	19.71	19.26	19.65	14,769	+0.06(+0.30%)
May 18, 2016	19.20	19.68	19.20	19.59	19,300	+0.38(+1.95%)
May 17, 2016	19.26	19.58	19.09	19.21	33,711	-0.20(-1.02%)
May 16, 2016	19.50	19.81	19.26	19.41	13,235	-0.22(-1.12%)
May 13, 2016	19.91	20.12	19.59	19.63	24,277	-0.45(-2.24%)
May 12, 2016	20.15	20.26	19.87	20.08	29,601	+0.01(+0.07%)
May 11, 2016	19.81	20.48	18.53	20.06	20,498	-0.17(-0.84%)
May 10, 2016	19.92	20.23	19.16	20.23	26,394	+0.27(+1.36%)
May 09, 2016	18.94	20.00	18.94	19.96	23,564	+0.28(+1.42%)
May 06, 2016	19.56	19.68	18.98	19.68	72,723	+0.00(+0.00%)
May 05, 2016	19.53	19.68	19.33	19.68	14,293	+0.18(+0.94%)
May 04, 2016	19.31	19.78	19.31	19.50	36,885	+0.19(+0.99%)
May 03, 2016	18.90	19.31	18.57	19.31	23,311	+0.39(+2.06%)

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.