Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.27	20.27	19.87	20.11	16,427	-0.06(-0.30%)
Jul 28, 2016	20.31	20.31	20.16	20.17	7,815	-0.26(-1.29%)
Jul 27, 2016	20.48	20.48	20.30	20.43	42,462	-0.00(-0.02%)
Jul 26, 2016	20.30	20.44	20.09	20.44	12,356	+0.21(+1.06%)
Jul 25, 2016	20.94	20.94	20.15	20.22	18,801	-0.80(-3.80%)
Jul 22, 2016	20.30	21.03	20.22	21.02	24,272	+0.67(+3.31%)
Jul 21, 2016	20.68	20.73	20.00	20.35	5,660	-0.38(-1.84%)
Jul 20, 2016	21.09	21.09	20.28	20.73	15,076	-0.31(-1.46%)
Jul 19, 2016	21.17	21.28	21.01	21.04	7,532	+0.15(+0.74%)
Jul 18, 2016	20.79	21.12	20.79	20.88	5,914	+0.04(+0.21%)
Jul 15, 2016	20.85	20.95	20.07	20.84	24,706	+0.09(+0.41%)
Jul 14, 2016	19.93	20.89	19.93	20.75	46,013	+0.82(+4.13%)
Jul 13, 2016	19.82	20.06	19.82	19.93	18,668	-0.06(-0.30%)
Jul 12, 2016	19.79	20.06	19.79	19.99	21,661	+0.13(+0.65%)
Jul 11, 2016	19.88	19.97	19.17	19.86	10,493	-0.10(-0.51%)
Jul 08, 2016	19.55	19.98	19.46	19.96	31,259	+0.50(+2.56%)
Jul 07, 2016	19.73	19.73	19.37	19.46	10,880	+0.09(+0.44%)
Jul 05, 2016	19.22	20.04	19.16	19.38	10,714	+0.10(+0.53%)
Jul 01, 2016	19.70	19.28	19.28	19.28	19,230	-0.34(-1.74%)
Jun 30, 2016	19.29	19.75	19.25	19.62	28,311	+0.40(+2.09%)
Jun 29, 2016	19.35	19.36	19.16	19.22	52,832	-0.02(-0.08%)
Jun 28, 2016	19.79	19.82	19.13	19.23	109,854	-0.39(-2.00%)
Jun 27, 2016	19.84	20.03	19.63	19.63	61,385	-0.30(-1.51%)
Jun 24, 2016	19.81	20.05	19.81	19.93	95,798	-0.13(-0.65%)
Jun 23, 2016	20.00	20.13	20.00	20.06	49,127	+0.10(+0.51%)
Jun 22, 2016	19.94	20.07	19.90	19.96	22,953	-0.08(-0.40%)
Jun 21, 2016	20.08	20.13	19.98	20.04	18,328	-0.05(-0.24%)
Jun 20, 2016	20.24	20.24	19.91	20.09	13,096	+0.01(+0.06%)
Jun 17, 2016	20.20	20.20	20.02	20.07	55,335	-0.09(-0.44%)
Jun 16, 2016	20.26	20.41	20.13	20.16	50,271	-0.19(-0.96%)
Jun 15, 2016	20.60	20.93	20.26	20.36	26,708	-0.18(-0.89%)
Jun 14, 2016	20.70	20.86	20.30	20.54	21,178	-0.03(-0.16%)
Jun 13, 2016	20.46	20.88	20.41	20.57	26,008	+0.17(+0.85%)
Jun 10, 2016	20.43	20.69	20.23	20.40	19,689	-0.16(-0.79%)
Jun 09, 2016	20.21	20.56	20.21	20.56	15,244	+0.32(+1.60%)
Jun 08, 2016	20.24	20.24	20.21	20.24	17,322	+0.00(+0.02%)
Jun 07, 2016	20.26	20.26	20.21	20.23	36,580	+0.00(+0.02%)
Jun 06, 2016	20.52	20.52	20.19	20.23	42,591	-0.18(-0.89%)
Jun 03, 2016	20.31	20.41	20.13	20.41	10,803	+0.09(+0.44%)
Jun 02, 2016	20.67	20.67	20.19	20.32	51,097	-0.34(-1.65%)
Jun 01, 2016	20.53	20.76	20.18	20.66	24,087	+0.04(+0.22%)
May 31, 2016	20.43	20.69	20.07	20.62	49,117	+0.17(+0.85%)
May 27, 2016	20.28	20.44	20.44	20.44	8,629	+0.20(+0.98%)
May 26, 2016	20.16	20.28	20.16	20.24	7,421	+0.17(+0.83%)
May 25, 2016	20.17	20.17	20.02	20.08	39,112	-0.13(-0.64%)
May 24, 2016	19.89	20.46	19.89	20.21	33,498	+0.39(+1.99%)
May 23, 2016	19.87	20.05	19.76	19.81	23,520	-0.14(-0.71%)
May 20, 2016	19.75	20.08	19.72	19.96	60,002	+0.20(+1.01%)
May 19, 2016	19.85	19.92	19.69	19.76	26,715	-0.16(-0.79%)
May 18, 2016	19.69	20.01	19.69	19.91	41,959	+0.22(+1.13%)
May 17, 2016	19.90	19.90	19.69	19.69	29,930	-0.21(-1.04%)
May 16, 2016	19.81	19.99	19.75	19.90	29,067	+0.08(+0.41%)
May 13, 2016	19.77	19.95	19.70	19.82	18,683	+0.10(+0.51%)
May 12, 2016	19.82	20.07	19.69	19.72	30,162	-0.13(-0.63%)
May 11, 2016	20.05	20.06	19.79	19.84	14,164	-0.25(-1.23%)
May 10, 2016	19.99	20.31	19.83	20.09	15,818	+0.21(+1.08%)
May 09, 2016	19.75	20.03	19.69	19.87	13,269	+0.05(+0.25%)
May 06, 2016	19.87	19.89	19.73	19.83	24,033	+0.02(+0.08%)
May 05, 2016	19.75	20.02	19.75	19.81	26,824	-0.01(-0.06%)
May 04, 2016	19.69	19.85	19.69	19.82	34,312	+0.13(+0.66%)
May 03, 2016	19.64	19.75	19.61	19.69	27,534	-0.09(-0.45%)

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.