Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.14	21.43	20.94	21.25	61,959	-0.02(-0.11%)
Jul 28, 2016	21.24	21.27	21.07	21.27	9,215	+0.05(+0.25%)
Jul 27, 2016	21.21	21.31	20.94	21.22	16,824	+0.04(+0.21%)
Jul 26, 2016	21.08	21.29	21.05	21.17	12,792	-0.07(-0.32%)
Jul 25, 2016	21.31	21.32	21.04	21.24	39,158	-0.07(-0.35%)
Jul 22, 2016	21.07	21.32	21.06	21.32	34,152	+0.17(+0.81%)
Jul 21, 2016	21.08	21.27	20.87	21.14	27,714	-0.13(-0.60%)
Jul 20, 2016	21.32	21.32	20.01	21.27	20,147	-0.04(-0.18%)
Jul 19, 2016	21.35	21.35	21.07	21.31	21,799	-0.10(-0.45%)
Jul 18, 2016	20.84	21.54	20.82	21.41	30,954	+0.26(+1.24%)
Jul 15, 2016	21.32	21.40	20.74	21.14	34,642	-0.10(-0.49%)
Jul 14, 2016	21.32	21.32	21.11	21.25	22,095	-0.09(-0.42%)
Jul 13, 2016	21.42	21.45	20.87	21.34	51,826	-0.18(-0.83%)
Jul 12, 2016	21.34	21.62	20.99	21.52	52,584	+0.23(+1.09%)
Jul 11, 2016	21.36	21.36	20.93	21.29	48,674	-0.09(-0.42%)
Jul 08, 2016	20.67	21.43	20.59	21.38	29,819	+0.79(+3.82%)
Jul 07, 2016	20.50	21.03	20.47	20.59	19,019	+0.21(+1.03%)
Jul 05, 2016	20.25	20.45	19.80	20.38	42,954	-0.11(-0.55%)
Jul 01, 2016	19.67	20.49	20.49	20.49	36,086	+0.82(+4.18%)
Jun 30, 2016	19.56	19.86	19.56	19.67	18,278	+0.03(+0.15%)
Jun 29, 2016	19.50	19.81	19.37	19.64	26,711	+0.28(+1.43%)
Jun 28, 2016	19.09	19.61	18.57	19.36	45,019	+0.94(+5.12%)
Jun 27, 2016	18.91	18.91	18.24	18.42	58,124	-0.40(-2.11%)
Jun 24, 2016	19.24	19.90	18.82	18.82	901,022	-1.02(-5.13%)
Jun 23, 2016	19.52	20.07	19.48	19.83	74,512	+0.39(+2.00%)
Jun 22, 2016	19.41	19.71	19.22	19.45	41,437	+0.03(+0.15%)
Jun 21, 2016	19.46	19.78	18.84	19.42	27,748	+0.10(+0.50%)
Jun 20, 2016	18.97	19.39	18.73	19.32	39,799	+0.61(+3.28%)
Jun 17, 2016	18.86	18.98	18.33	18.70	52,593	-0.02(-0.12%)
Jun 16, 2016	19.52	19.52	18.64	18.73	33,940	-0.76(-3.92%)
Jun 15, 2016	18.93	19.60	18.92	19.49	14,897	+0.63(+3.33%)
Jun 14, 2016	19.01	19.35	18.73	18.86	27,017	-0.12(-0.63%)
Jun 13, 2016	20.10	20.16	18.78	18.98	50,369	-1.10(-5.47%)
Jun 10, 2016	19.81	20.36	19.78	20.08	33,156	+0.24(+1.20%)
Jun 09, 2016	19.52	20.01	19.38	19.84	32,631	+0.33(+1.71%)
Jun 08, 2016	19.49	19.89	19.32	19.51	19,790	-0.07(-0.34%)
Jun 07, 2016	19.83	20.01	19.44	19.58	28,435	-0.41(-2.04%)
Jun 06, 2016	19.90	20.02	19.40	19.98	22,763	+0.56(+2.87%)
Jun 03, 2016	19.61	19.71	19.32	19.43	38,759	-0.27(-1.39%)
Jun 02, 2016	19.96	20.09	19.68	19.70	18,508	-0.20(-1.01%)
Jun 01, 2016	19.70	20.13	19.65	19.90	17,051	+0.19(+0.94%)
May 31, 2016	19.90	19.91	19.68	19.72	31,229	-0.17(-0.86%)
May 27, 2016	19.90	19.89	19.89	19.89	25,719	-0.01(-0.07%)
May 26, 2016	20.10	20.46	19.61	19.90	32,313	-0.40(-1.98%)
May 25, 2016	20.39	20.46	19.09	20.30	18,450	-0.13(-0.65%)
May 24, 2016	20.01	20.46	20.01	20.44	13,442	+0.25(+1.25%)
May 23, 2016	20.05	20.26	19.97	20.18	21,404	+0.22(+1.12%)
May 20, 2016	19.71	20.01	19.31	19.96	13,581	+0.13(+0.67%)
May 19, 2016	19.65	19.90	19.44	19.83	14,633	+0.06(+0.30%)
May 18, 2016	19.38	19.87	19.38	19.77	19,122	+0.38(+1.95%)
May 17, 2016	19.43	19.76	19.26	19.39	33,400	-0.20(-1.02%)
May 16, 2016	19.68	19.99	19.44	19.59	13,112	-0.22(-1.12%)
May 13, 2016	20.10	20.30	19.78	19.81	24,053	-0.45(-2.24%)
May 12, 2016	20.33	20.44	20.05	20.27	29,328	+0.01(+0.07%)
May 11, 2016	19.99	20.67	18.71	20.25	20,308	-0.17(-0.84%)
May 10, 2016	20.11	20.42	19.34	20.42	26,150	+0.27(+1.36%)
May 09, 2016	19.12	20.18	19.12	20.15	23,346	+0.28(+1.42%)
May 06, 2016	19.74	19.87	19.16	19.87	72,051	+0.00(+0.00%)
May 05, 2016	19.71	19.87	19.51	19.87	14,161	+0.19(+0.94%)
May 04, 2016	19.49	19.97	19.49	19.68	36,544	+0.19(+0.99%)
May 03, 2016	19.08	19.49	18.74	19.49	23,096	+0.39(+2.06%)

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.