Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.28	19.40	19.25	19.37	174,274	+0.20(+1.07%)
Jul 28, 2016	19.15	19.21	19.08	19.17	343,766	-0.02(-0.12%)
Jul 27, 2016	19.23	19.27	19.08	19.19	165,654	+0.10(+0.54%)
Jul 26, 2016	19.06	19.15	19.03	19.09	210,797	+0.05(+0.25%)
Jul 25, 2016	19.10	19.11	19.00	19.04	418,224	-0.07(-0.37%)
Jul 22, 2016	19.17	19.17	19.08	19.11	843,391	+0.02(+0.08%)
Jul 21, 2016	19.09	19.21	19.06	19.10	760,774	-0.04(-0.21%)
Jul 20, 2016	19.09	19.16	19.04	19.13	203,108	+0.11(+0.58%)
Jul 19, 2016	19.03	19.06	18.98	19.02	240,661	-0.17(-0.86%)
Jul 18, 2016	19.14	19.26	19.11	19.19	198,986	+0.00(+0.00%)
Jul 15, 2016	19.24	19.29	19.15	19.19	193,377	-0.11(-0.57%)
Jul 14, 2016	19.31	19.36	19.28	19.30	155,075	+0.17(+0.91%)
Jul 13, 2016	19.23	19.25	19.10	19.13	187,541	+0.00(+0.00%)
Jul 12, 2016	19.12	19.21	19.10	19.13	198,424	+0.30(+1.59%)
Jul 11, 2016	18.82	18.90	18.79	18.83	168,888	+0.26(+1.40%)
Jul 08, 2016	18.50	18.58	18.27	18.57	173,334	+0.30(+1.64%)
Jul 07, 2016	18.40	18.48	18.20	18.27	186,810	-0.09(-0.47%)
Jul 06, 2016	18.20	18.36	18.05	18.35	279,466	-0.06(-0.34%)
Jul 05, 2016	18.57	18.57	18.35	18.42	218,231	-0.35(-1.85%)
Jul 01, 2016	18.76	18.76	18.76	18.76	256,848	+0.05(+0.25%)
Jun 30, 2016	18.48	18.73	18.42	18.72	779,655	+0.27(+1.45%)
Jun 29, 2016	18.37	18.50	18.32	18.45	287,328	+0.40(+2.23%)
Jun 28, 2016	17.98	18.06	17.86	18.05	447,794	+0.43(+2.46%)
Jun 27, 2016	17.71	17.74	17.38	17.61	1,163,820	-0.35(-1.97%)
Jun 24, 2016	17.97	18.41	17.94	17.97	775,886	-1.74(-8.84%)
Jun 23, 2016	19.55	19.71	19.46	19.71	112,474	+0.55(+2.88%)
Jun 22, 2016	19.28	19.30	19.14	19.16	171,633	-0.01(-0.04%)
Jun 21, 2016	19.16	19.31	19.08	19.17	160,123	+0.14(+0.75%)
Jun 20, 2016	19.13	19.15	19.02	19.02	153,988	+0.44(+2.38%)
Jun 17, 2016	18.46	18.60	18.39	18.58	156,554	+0.24(+1.30%)
Jun 16, 2016	18.05	18.35	17.92	18.34	418,660	+0.04(+0.21%)
Jun 15, 2016	18.30	18.41	18.27	18.31	174,403	+0.12(+0.65%)
Jun 14, 2016	18.26	18.32	18.08	18.19	336,065	-0.26(-1.41%)
Jun 13, 2016	18.49	18.65	18.42	18.45	192,150	-0.29(-1.56%)
Jun 10, 2016	18.91	18.92	18.68	18.74	156,321	-0.56(-2.90%)
Jun 09, 2016	19.31	19.36	19.22	19.30	153,367	-0.27(-1.37%)
Jun 08, 2016	19.59	19.63	19.54	19.57	172,918	+0.09(+0.49%)
Jun 07, 2016	19.43	19.51	19.43	19.47	192,529	+0.19(+0.98%)
Jun 06, 2016	19.21	19.32	19.21	19.28	137,332	+0.18(+0.95%)
Jun 03, 2016	19.09	19.13	18.99	19.10	229,551	+0.13(+0.68%)
Jun 02, 2016	18.90	18.98	18.85	18.97	176,695	-0.01(-0.05%)
Jun 01, 2016	18.89	19.00	18.84	18.98	249,309	-0.06(-0.29%)
May 31, 2016	19.17	19.24	18.98	19.04	299,792	-0.09(-0.45%)
May 27, 2016	19.17	19.13	19.13	19.13	148,147	-0.07(-0.37%)
May 26, 2016	19.25	19.26	19.14	19.20	162,790	+0.06(+0.29%)
May 25, 2016	19.06	19.17	19.05	19.14	203,370	+0.24(+1.29%)
May 24, 2016	18.79	18.92	18.75	18.90	193,870	+0.27(+1.44%)
May 23, 2016	18.65	18.70	18.59	18.63	142,544	-0.10(-0.55%)
May 20, 2016	18.76	18.76	18.68	18.73	142,942	+0.15(+0.81%)
May 19, 2016	18.61	18.62	18.51	18.58	177,981	-0.17(-0.93%)
May 18, 2016	18.78	18.94	18.70	18.76	177,315	-0.01(-0.04%)
May 17, 2016	18.86	18.91	18.74	18.76	169,371	-0.09(-0.50%)
May 16, 2016	18.72	18.87	18.72	18.86	266,621	+0.25(+1.36%)
May 13, 2016	18.65	18.76	18.57	18.61	138,477	-0.21(-1.13%)
May 12, 2016	19.04	19.04	18.72	18.82	142,906	+0.01(+0.04%)
May 11, 2016	18.82	18.93	18.80	18.81	233,350	-0.13(-0.71%)
May 10, 2016	18.79	18.96	18.79	18.95	170,917	+0.28(+1.52%)
May 09, 2016	18.77	18.78	18.65	18.66	144,661	-0.14(-0.75%)
May 06, 2016	18.62	18.83	18.62	18.80	193,883	+0.04(+0.21%)
May 05, 2016	18.79	18.86	18.70	18.76	269,229	-0.02(-0.08%)
May 04, 2016	18.89	18.89	18.72	18.78	204,375	-0.27(-1.41%)
May 03, 2016	19.24	19.24	19.03	19.05	183,661	-0.40(-2.07%)

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.