Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.95	19.95	19.56	19.79	16,691	-0.06(-0.30%)
Jul 28, 2016	19.99	19.99	19.84	19.85	7,941	-0.26(-1.29%)
Jul 27, 2016	20.16	20.16	19.98	20.11	43,144	-0.00(-0.02%)
Jul 26, 2016	19.98	20.12	19.77	20.12	12,555	+0.21(+1.06%)
Jul 25, 2016	20.61	20.61	19.83	19.90	19,103	-0.79(-3.80%)
Jul 22, 2016	19.98	20.70	19.90	20.69	24,662	+0.66(+3.31%)
Jul 21, 2016	20.35	20.40	19.68	20.03	5,751	-0.38(-1.84%)
Jul 20, 2016	20.76	20.76	19.96	20.40	15,318	-0.30(-1.46%)
Jul 19, 2016	20.84	20.95	20.68	20.71	7,652	+0.15(+0.74%)
Jul 18, 2016	20.46	20.78	20.46	20.55	6,009	+0.04(+0.21%)
Jul 15, 2016	20.52	20.62	19.75	20.51	25,103	+0.08(+0.41%)
Jul 14, 2016	19.62	20.56	19.62	20.43	46,752	+0.81(+4.13%)
Jul 13, 2016	19.50	19.74	19.50	19.62	18,968	-0.06(-0.30%)
Jul 12, 2016	19.47	19.74	19.47	19.68	22,009	+0.13(+0.65%)
Jul 11, 2016	19.56	19.65	18.87	19.55	10,661	-0.10(-0.51%)
Jul 08, 2016	19.24	19.66	19.15	19.65	31,761	+0.49(+2.56%)
Jul 07, 2016	19.42	19.42	19.06	19.16	11,054	+0.08(+0.44%)
Jul 05, 2016	18.92	19.73	18.86	19.07	10,887	+0.10(+0.53%)
Jul 01, 2016	19.38	18.97	18.97	18.97	19,539	-0.34(-1.74%)
Jun 30, 2016	18.98	19.44	18.95	19.31	28,765	+0.40(+2.09%)
Jun 29, 2016	19.05	19.05	18.86	18.91	53,681	-0.02(-0.08%)
Jun 28, 2016	19.47	19.50	18.83	18.93	111,618	-0.39(-2.00%)
Jun 27, 2016	19.52	19.71	19.32	19.32	62,371	-0.30(-1.51%)
Jun 24, 2016	19.50	19.74	19.50	19.61	97,336	-0.13(-0.65%)
Jun 23, 2016	19.68	19.82	19.68	19.74	49,915	+0.10(+0.51%)
Jun 22, 2016	19.63	19.75	19.58	19.64	23,322	-0.08(-0.40%)
Jun 21, 2016	19.76	19.82	19.66	19.72	18,622	-0.05(-0.24%)
Jun 20, 2016	19.92	19.92	19.60	19.77	13,306	+0.01(+0.06%)
Jun 17, 2016	19.88	19.88	19.70	19.76	56,223	-0.09(-0.44%)
Jun 16, 2016	19.94	20.09	19.82	19.84	51,078	-0.19(-0.96%)
Jun 15, 2016	20.28	20.60	19.94	20.04	27,137	-0.18(-0.89%)
Jun 14, 2016	20.37	20.53	19.98	20.21	21,518	-0.03(-0.16%)
Jun 13, 2016	20.14	20.55	20.08	20.25	26,425	+0.17(+0.86%)
Jun 10, 2016	20.11	20.36	19.91	20.08	20,005	-0.16(-0.79%)
Jun 09, 2016	19.89	20.23	19.89	20.23	15,488	+0.32(+1.60%)
Jun 08, 2016	19.92	19.92	19.89	19.92	17,600	+0.00(+0.02%)
Jun 07, 2016	19.94	19.94	19.89	19.91	37,167	+0.00(+0.02%)
Jun 06, 2016	20.20	20.20	19.87	19.91	43,275	-0.18(-0.89%)
Jun 03, 2016	19.99	20.09	19.81	20.09	10,977	+0.09(+0.44%)
Jun 02, 2016	20.35	20.35	19.87	20.00	51,917	-0.34(-1.65%)
Jun 01, 2016	20.20	20.43	19.86	20.33	24,474	+0.04(+0.22%)
May 31, 2016	20.11	20.36	19.75	20.29	49,905	+0.17(+0.85%)
May 27, 2016	19.96	20.12	20.12	20.12	8,767	+0.20(+0.98%)
May 26, 2016	19.84	19.96	19.84	19.92	7,540	+0.16(+0.83%)
May 25, 2016	19.86	19.86	19.71	19.76	39,740	-0.13(-0.64%)
May 24, 2016	19.58	20.14	19.58	19.89	34,036	+0.39(+1.99%)
May 23, 2016	19.56	19.74	19.45	19.50	23,898	-0.14(-0.71%)
May 20, 2016	19.44	19.76	19.41	19.64	60,965	+0.20(+1.01%)
May 19, 2016	19.53	19.60	19.38	19.44	27,144	-0.16(-0.79%)
May 18, 2016	19.38	19.69	19.38	19.60	42,633	+0.22(+1.13%)
May 17, 2016	19.59	19.59	19.38	19.38	30,411	-0.20(-1.04%)
May 16, 2016	19.50	19.67	19.44	19.58	29,534	+0.08(+0.41%)
May 13, 2016	19.46	19.63	19.38	19.50	18,983	+0.10(+0.51%)
May 12, 2016	19.50	19.76	19.38	19.40	30,646	-0.12(-0.63%)
May 11, 2016	19.73	19.74	19.48	19.53	14,391	-0.24(-1.23%)
May 10, 2016	19.67	19.99	19.52	19.77	16,072	+0.21(+1.08%)
May 09, 2016	19.44	19.71	19.38	19.56	13,482	+0.05(+0.25%)
May 06, 2016	19.56	19.58	19.42	19.51	24,419	+0.02(+0.08%)
May 05, 2016	19.44	19.70	19.44	19.50	27,255	-0.01(-0.06%)
May 04, 2016	19.38	19.54	19.38	19.51	34,863	+0.13(+0.66%)
May 03, 2016	19.33	19.44	19.30	19.38	27,977	-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.