Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.65	21.71	21.40	21.42	25,441	-0.35(-1.62%)
Jul 28, 2016	21.88	21.93	21.51	21.78	24,204	-0.07(-0.34%)
Jul 27, 2016	21.60	22.02	21.60	21.85	43,386	+0.26(+1.23%)
Jul 26, 2016	21.50	21.70	21.50	21.59	20,891	-0.07(-0.34%)
Jul 25, 2016	21.51	21.69	21.51	21.66	20,423	+0.12(+0.57%)
Jul 22, 2016	21.23	21.64	21.09	21.54	28,540	+0.39(+1.83%)
Jul 21, 2016	21.20	21.42	21.06	21.15	26,470	+0.00(+0.00%)
Jul 20, 2016	21.27	21.30	21.04	21.15	29,655	-0.07(-0.32%)
Jul 19, 2016	21.21	21.34	21.11	21.22	40,866	-0.07(-0.32%)
Jul 18, 2016	21.32	21.32	21.08	21.29	47,327	-0.11(-0.51%)
Jul 15, 2016	21.26	21.43	21.13	21.40	25,240	+0.11(+0.51%)
Jul 14, 2016	21.37	21.44	21.18	21.29	12,097	+0.16(+0.74%)
Jul 13, 2016	20.81	21.30	20.81	21.13	34,804	+0.07(+0.32%)
Jul 12, 2016	20.89	21.30	20.88	21.06	44,729	+0.13(+0.62%)
Jul 11, 2016	20.75	21.10	20.75	20.94	23,607	+0.23(+1.11%)
Jul 08, 2016	20.49	20.73	20.33	20.70	36,664	+0.37(+1.83%)
Jul 07, 2016	20.49	20.52	20.24	20.33	10,432	+0.26(+1.28%)
Jul 05, 2016	20.12	20.35	19.99	20.07	24,192	-0.22(-1.07%)
Jul 01, 2016	20.47	20.29	20.29	20.29	16,662	-0.25(-1.22%)
Jun 30, 2016	20.09	20.62	20.03	20.54	36,957	+0.44(+2.19%)
Jun 29, 2016	19.80	20.14	19.78	20.10	27,092	+0.54(+2.74%)
Jun 28, 2016	19.38	19.63	19.32	19.57	34,757	+0.31(+1.58%)
Jun 27, 2016	19.76	20.01	19.15	19.26	50,371	-0.56(-2.81%)
Jun 24, 2016	19.93	20.20	19.78	19.82	72,250	-0.77(-3.72%)
Jun 23, 2016	20.16	20.60	20.11	20.58	26,800	+0.60(+3.02%)
Jun 22, 2016	20.16	20.26	19.82	19.98	33,625	-0.06(-0.30%)
Jun 21, 2016	20.07	20.15	19.95	20.04	10,491	+0.00(+0.00%)
Jun 20, 2016	20.18	20.47	19.94	20.04	33,896	+0.03(+0.14%)
Jun 17, 2016	20.27	20.33	19.87	20.01	73,090	-0.20(-0.97%)
Jun 16, 2016	20.07	20.24	19.88	20.21	26,736	+0.08(+0.40%)
Jun 15, 2016	20.35	20.35	20.05	20.13	24,923	-0.07(-0.37%)
Jun 14, 2016	19.99	20.29	19.99	20.20	21,771	+0.20(+1.02%)
Jun 13, 2016	20.30	20.48	19.97	20.00	45,670	-0.37(-1.83%)
Jun 10, 2016	20.05	20.42	20.05	20.37	45,726	+0.13(+0.64%)
Jun 09, 2016	20.24	20.34	19.97	20.24	46,746	-0.05(-0.23%)
Jun 08, 2016	20.06	20.33	20.01	20.29	26,286	+0.33(+1.66%)
Jun 07, 2016	19.91	20.10	19.88	19.96	26,672	+0.05(+0.27%)
Jun 06, 2016	19.50	19.93	19.50	19.90	21,951	+0.37(+1.91%)
Jun 03, 2016	19.58	19.58	19.24	19.53	20,276	-0.13(-0.66%)
Jun 02, 2016	19.64	19.67	19.40	19.66	15,538	+0.04(+0.21%)
Jun 01, 2016	19.53	19.67	19.40	19.62	24,993	+0.08(+0.42%)
May 31, 2016	19.45	19.60	19.45	19.54	21,340	-0.03(-0.14%)
May 27, 2016	19.37	19.57	19.57	19.57	17,847	+0.14(+0.73%)
May 26, 2016	19.55	19.55	19.34	19.42	22,813	-0.18(-0.93%)
May 25, 2016	19.73	19.92	19.54	19.61	33,527	-0.07(-0.34%)
May 24, 2016	19.26	19.84	19.26	19.67	41,961	+0.57(+2.99%)
May 23, 2016	18.95	19.22	18.94	19.10	32,410	+0.04(+0.21%)
May 20, 2016	18.98	19.24	18.96	19.06	23,026	+0.19(+1.00%)
May 19, 2016	19.15	19.15	18.68	18.87	29,289	-0.29(-1.51%)
May 18, 2016	18.52	19.21	18.52	19.16	20,120	+0.57(+3.07%)
May 17, 2016	19.14	19.20	18.42	18.59	38,546	-0.56(-2.95%)
May 16, 2016	18.99	19.32	18.96	19.16	24,442	+0.29(+1.53%)
May 13, 2016	19.03	19.03	18.81	18.87	28,534	-0.05(-0.25%)
May 12, 2016	19.02	19.09	18.76	18.91	27,296	-0.06(-0.32%)
May 11, 2016	19.02	19.18	18.96	18.97	21,096	-0.13(-0.70%)
May 10, 2016	19.09	19.26	18.96	19.11	32,917	-0.01(-0.04%)
May 09, 2016	18.83	19.20	18.83	19.11	32,533	+0.31(+1.64%)
May 06, 2016	18.81	18.91	18.70	18.81	13,296	-0.05(-0.29%)
May 05, 2016	18.96	18.96	18.82	18.86	28,348	-0.05(-0.28%)
May 04, 2016	18.83	19.12	18.74	18.91	25,926	+0.07(+0.39%)
May 03, 2016	18.99	19.23	18.75	18.84	21,771	-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.