Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.27	20.46	20.27	20.46	7,516	-0.04(-0.19%)
Jul 28, 2016	20.50	20.50	20.34	20.50	6,792	-0.05(-0.23%)
Jul 27, 2016	20.13	20.57	19.98	20.55	11,359	+0.31(+1.53%)
Jul 26, 2016	20.26	20.26	20.08	20.24	20,679	-0.02(-0.08%)
Jul 25, 2016	19.88	20.26	19.88	20.26	15,744	+0.06(+0.31%)
Jul 22, 2016	19.83	20.19	19.79	20.19	12,249	+0.32(+1.63%)
Jul 21, 2016	20.16	20.16	19.70	19.87	6,536	-0.39(-1.91%)
Jul 20, 2016	20.04	20.26	19.89	20.26	9,939	+0.23(+1.15%)
Jul 19, 2016	20.30	20.30	19.95	20.03	6,711	-0.51(-2.51%)
Jul 18, 2016	20.48	20.58	20.29	20.54	11,224	+0.36(+1.77%)
Jul 15, 2016	20.33	20.33	20.00	20.19	11,302	+0.02(+0.08%)
Jul 14, 2016	20.35	20.35	20.06	20.17	11,222	-0.04(-0.20%)
Jul 13, 2016	19.81	20.58	19.60	20.21	15,888	+0.40(+2.00%)
Jul 12, 2016	20.04	20.04	19.81	19.81	17,555	-0.04(-0.20%)
Jul 11, 2016	19.87	19.87	19.59	19.85	13,422	-0.01(-0.04%)
Jul 08, 2016	19.87	19.77	19.59	19.86	19,286	+0.09(+0.44%)
Jul 07, 2016	19.81	19.81	19.55	19.77	3,255	-0.06(-0.32%)
Jul 05, 2016	19.81	19.87	19.37	19.84	21,053	-0.02(-0.12%)
Jul 01, 2016	19.87	19.86	19.86	19.86	9,221	-0.02(-0.08%)
Jun 30, 2016	19.63	19.88	19.63	19.88	17,443	+0.01(+0.04%)
Jun 29, 2016	19.83	19.87	19.55	19.87	16,619	+0.11(+0.56%)
Jun 28, 2016	18.80	19.87	18.80	19.76	39,397	+0.97(+5.14%)
Jun 27, 2016	19.25	19.37	18.72	18.79	29,752	-0.44(-2.26%)
Jun 24, 2016	19.37	20.22	19.20	19.23	779,928	-0.32(-1.62%)
Jun 23, 2016	19.32	20.00	19.28	19.54	45,461	+0.21(+1.11%)
Jun 22, 2016	19.69	19.69	19.17	19.33	24,878	-0.41(-2.09%)
Jun 21, 2016	18.90	19.75	18.79	19.74	27,376	+0.95(+5.06%)
Jun 20, 2016	19.10	19.10	18.60	18.79	12,332	-0.08(-0.42%)
Jun 17, 2016	18.95	19.00	18.76	18.87	25,956	-0.13(-0.67%)
Jun 16, 2016	18.69	19.00	18.69	19.00	18,693	+0.01(+0.04%)
Jun 15, 2016	18.94	19.00	18.60	18.99	107,132	+0.15(+0.80%)
Jun 14, 2016	18.99	19.00	18.62	18.84	9,010	-0.16(-0.83%)
Jun 13, 2016	19.00	19.00	18.84	19.00	11,528	-0.02(-0.08%)
Jun 10, 2016	18.92	19.16	18.75	19.01	20,630	+0.21(+1.14%)
Jun 09, 2016	18.91	18.92	18.63	18.80	7,320	-0.16(-0.86%)
Jun 08, 2016	18.64	19.15	18.13	18.96	8,730	+0.19(+0.99%)
Jun 07, 2016	18.68	19.16	18.58	18.78	15,085	+0.03(+0.17%)
Jun 06, 2016	18.79	19.20	18.60	18.75	25,192	+0.06(+0.30%)
Jun 03, 2016	19.08	19.08	18.60	18.69	10,864	-0.36(-1.87%)
Jun 02, 2016	19.02	19.20	18.68	19.05	13,513	+0.09(+0.48%)
Jun 01, 2016	19.01	19.39	18.40	18.95	14,722	-0.11(-0.60%)
May 31, 2016	19.42	19.65	18.68	19.07	24,269	-0.50(-2.55%)
May 27, 2016	19.71	19.57	19.57	19.57	13,643	-0.07(-0.34%)
May 26, 2016	20.10	20.10	19.55	19.64	17,940	-0.27(-1.36%)
May 25, 2016	19.43	20.21	19.43	19.91	21,992	+0.47(+2.42%)
May 24, 2016	18.77	19.70	18.60	19.44	55,670	+0.75(+3.99%)
May 23, 2016	18.75	18.77	18.30	18.69	39,990	+0.26(+1.41%)
May 20, 2016	18.06	18.76	17.69	18.43	11,694	+0.38(+2.09%)
May 19, 2016	17.54	18.06	17.46	18.05	8,584	-0.01(-0.04%)
May 18, 2016	17.50	18.06	17.48	18.06	40,076	+0.67(+3.84%)
May 17, 2016	17.74	17.79	17.31	17.39	5,497	-0.34(-1.90%)
May 16, 2016	17.68	17.90	17.37	17.73	5,666	-0.01(-0.04%)
May 13, 2016	17.91	17.91	17.68	17.74	3,279	-0.08(-0.44%)
May 12, 2016	17.67	17.97	17.67	17.82	13,515	+0.19(+1.07%)
May 11, 2016	17.54	17.67	17.20	17.63	7,909	+0.13(+0.76%)
May 10, 2016	17.25	17.50	17.19	17.50	5,736	+0.22(+1.27%)
May 09, 2016	17.28	17.32	17.20	17.28	3,466	+0.07(+0.41%)
May 06, 2016	17.08	17.47	17.08	17.21	2,559	+0.08(+0.46%)
May 05, 2016	17.21	17.36	17.09	17.13	2,069	-0.03(-0.18%)
May 04, 2016	17.28	17.28	17.16	17.16	10,047	-0.12(-0.68%)
May 03, 2016	17.31	17.39	17.22	17.28	6,032	+0.09(+0.50%)

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.