Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.78	21.08	20.78	21.04	20,082	+0.26(+1.24%)
Jul 28, 2016	20.64	20.82	20.63	20.79	32,010	+0.20(+0.96%)
Jul 27, 2016	20.71	20.71	20.44	20.59	22,887	-0.13(-0.64%)
Jul 26, 2016	20.84	20.84	20.67	20.72	55,458	-0.01(-0.04%)
Jul 25, 2016	20.80	20.80	20.66	20.73	28,768	+0.01(+0.07%)
Jul 22, 2016	20.67	20.77	20.65	20.71	375,229	+0.17(+0.80%)
Jul 21, 2016	20.65	20.65	20.52	20.55	188,158	-0.09(-0.44%)
Jul 20, 2016	20.74	20.74	20.60	20.64	27,556	+0.08(+0.41%)
Jul 19, 2016	20.53	20.57	20.43	20.56	31,135	+0.03(+0.17%)
Jul 18, 2016	20.55	20.55	20.46	20.52	20,688	+0.05(+0.26%)
Jul 15, 2016	20.54	20.54	20.37	20.47	39,649	-0.08(-0.37%)
Jul 14, 2016	20.74	20.74	20.49	20.55	36,829	-0.07(-0.36%)
Jul 13, 2016	20.64	20.64	20.55	20.62	83,477	+0.06(+0.29%)
Jul 12, 2016	20.68	20.68	20.49	20.56	147,055	+0.01(+0.04%)
Jul 11, 2016	20.52	20.57	20.41	20.55	50,130	+0.16(+0.79%)
Jul 08, 2016	20.25	20.40	20.23	20.39	31,703	+0.33(+1.65%)
Jul 07, 2016	20.26	20.26	19.99	20.06	23,816	-0.12(-0.58%)
Jul 06, 2016	20.16	20.19	20.07	20.18	47,148	-0.03(-0.14%)
Jul 05, 2016	20.13	20.22	20.11	20.21	53,794	-0.01(-0.04%)
Jul 01, 2016	20.25	20.21	20.21	20.21	175,954	+0.06(+0.29%)
Jun 30, 2016	20.07	20.18	19.94	20.16	49,871	+0.18(+0.88%)
Jun 29, 2016	19.91	19.99	19.87	19.98	165,545	+0.26(+1.34%)
Jun 28, 2016	19.47	19.72	19.47	19.72	39,576	+0.50(+2.60%)
Jun 27, 2016	19.21	19.23	19.05	19.22	219,869	-0.18(-0.95%)
Jun 24, 2016	19.29	19.55	19.11	19.40	51,696	-0.54(-2.69%)
Jun 23, 2016	19.99	19.99	19.88	19.94	45,820	+0.18(+0.93%)
Jun 22, 2016	19.86	19.86	19.75	19.75	30,323	-0.05(-0.26%)
Jun 21, 2016	19.83	19.88	19.76	19.80	40,043	+0.11(+0.57%)
Jun 20, 2016	19.93	19.93	19.69	19.69	22,805	+0.13(+0.67%)
Jun 17, 2016	19.56	19.57	19.44	19.56	132,341	+0.04(+0.19%)
Jun 16, 2016	19.44	19.55	19.32	19.52	35,775	+0.07(+0.34%)
Jun 15, 2016	19.41	19.54	19.37	19.46	28,335	+0.17(+0.90%)
Jun 14, 2016	19.37	19.40	19.24	19.28	54,052	-0.12(-0.64%)
Jun 13, 2016	19.43	19.55	19.40	19.41	24,322	-0.04(-0.19%)
Jun 10, 2016	19.54	19.55	19.39	19.44	182,592	-0.20(-1.00%)
Jun 09, 2016	19.62	19.68	19.60	19.64	57,565	+0.03(+0.15%)
Jun 08, 2016	19.57	19.65	19.54	19.61	31,130	+0.11(+0.56%)
Jun 07, 2016	19.49	19.57	19.49	19.50	25,757	+0.09(+0.45%)
Jun 06, 2016	19.55	19.55	19.33	19.41	29,914	-0.07(-0.34%)
Jun 03, 2016	19.52	19.52	19.39	19.48	61,799	+0.17(+0.90%)
Jun 02, 2016	19.20	19.31	19.18	19.31	32,138	+0.07(+0.34%)
Jun 01, 2016	19.17	19.26	19.15	19.24	22,477	-0.01(-0.04%)
May 31, 2016	19.31	19.31	19.16	19.25	65,875	-0.01(-0.04%)
May 27, 2016	19.25	19.25	19.25	19.25	12,927	+0.04(+0.19%)
May 26, 2016	19.23	19.26	19.17	19.22	180,224	+0.03(+0.15%)
May 25, 2016	19.32	19.32	19.06	19.19	505,363	+0.03(+0.15%)
May 24, 2016	19.13	19.21	19.11	19.16	112,826	+0.18(+0.96%)
May 23, 2016	19.04	19.04	18.96	18.98	18,321	-0.01(-0.08%)
May 20, 2016	18.99	19.02	18.94	18.99	15,010	+0.13(+0.69%)
May 19, 2016	18.95	18.95	18.76	18.86	27,364	-0.15(-0.80%)
May 18, 2016	19.31	19.31	18.86	19.01	68,693	-0.28(-1.43%)
May 17, 2016	19.59	19.60	19.23	19.29	28,393	-0.27(-1.38%)
May 16, 2016	19.44	19.61	19.40	19.56	39,860	+0.21(+1.09%)
May 13, 2016	19.52	19.52	19.34	19.35	29,878	-0.20(-1.00%)
May 12, 2016	19.63	19.63	19.41	19.55	164,674	+0.03(+0.15%)
May 11, 2016	19.83	19.83	19.52	19.52	28,255	-0.39(-1.97%)
May 10, 2016	19.96	19.96	19.85	19.91	39,669	+0.08(+0.40%)
May 09, 2016	19.80	19.87	19.75	19.83	101,725	+0.17(+0.85%)
May 06, 2016	19.48	19.68	19.47	19.66	17,718	+0.12(+0.63%)
May 05, 2016	19.56	19.59	19.52	19.54	8,932	+0.02(+0.09%)
May 04, 2016	19.32	19.54	19.32	19.52	25,224	+0.12(+0.62%)
May 03, 2016	19.37	19.41	19.29	19.40	71,999	-0.10(-0.52%)

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.