Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.73	19.91	19.73	19.91	7,723	-0.04(-0.19%)
Jul 28, 2016	19.95	19.95	19.80	19.95	6,979	-0.05(-0.23%)
Jul 27, 2016	19.59	20.01	19.44	20.00	11,672	+0.30(+1.53%)
Jul 26, 2016	19.72	19.72	19.54	19.70	21,249	-0.02(-0.08%)
Jul 25, 2016	19.35	19.72	19.35	19.71	16,177	+0.06(+0.31%)
Jul 22, 2016	19.30	19.65	19.26	19.65	12,587	+0.32(+1.63%)
Jul 21, 2016	19.62	19.62	19.17	19.34	6,716	-0.38(-1.91%)
Jul 20, 2016	19.50	19.71	19.36	19.71	10,213	+0.22(+1.15%)
Jul 19, 2016	19.75	19.75	19.41	19.49	6,896	-0.50(-2.51%)
Jul 18, 2016	19.93	20.03	19.75	19.99	11,533	+0.35(+1.76%)
Jul 15, 2016	19.78	19.78	19.46	19.64	11,613	+0.02(+0.08%)
Jul 14, 2016	19.81	19.81	19.52	19.63	11,531	-0.04(-0.20%)
Jul 13, 2016	19.27	20.03	19.07	19.67	16,325	+0.39(+2.00%)
Jul 12, 2016	19.50	19.50	19.27	19.28	18,039	-0.04(-0.20%)
Jul 11, 2016	19.34	19.34	19.07	19.32	13,791	-0.01(-0.04%)
Jul 08, 2016	19.34	19.24	19.07	19.33	19,817	+0.08(+0.44%)
Jul 07, 2016	19.27	19.27	19.03	19.24	3,345	-0.06(-0.32%)
Jul 05, 2016	19.28	19.34	18.85	19.31	21,633	-0.02(-0.12%)
Jul 01, 2016	19.34	19.33	19.33	19.33	9,475	-0.02(-0.08%)
Jun 30, 2016	19.11	19.34	19.11	19.34	17,923	+0.01(+0.04%)
Jun 29, 2016	19.30	19.34	19.03	19.34	17,077	+0.11(+0.56%)
Jun 28, 2016	18.30	19.34	18.30	19.23	40,482	+0.94(+5.14%)
Jun 27, 2016	18.74	18.85	18.22	18.29	30,571	-0.42(-2.26%)
Jun 24, 2016	18.85	19.68	18.69	18.71	801,409	-0.31(-1.62%)
Jun 23, 2016	18.80	19.47	18.77	19.02	46,713	+0.21(+1.11%)
Jun 22, 2016	19.16	19.16	18.66	18.81	25,563	-0.40(-2.09%)
Jun 21, 2016	18.40	19.22	18.29	19.21	28,130	+0.92(+5.06%)
Jun 20, 2016	18.59	18.59	18.10	18.29	12,671	-0.08(-0.42%)
Jun 17, 2016	18.44	18.49	18.26	18.37	26,671	-0.12(-0.67%)
Jun 16, 2016	18.19	18.49	18.19	18.49	19,208	+0.01(+0.04%)
Jun 15, 2016	18.44	18.49	18.10	18.48	110,083	+0.15(+0.80%)
Jun 14, 2016	18.48	18.49	18.12	18.34	9,259	-0.15(-0.83%)
Jun 13, 2016	18.49	18.49	18.34	18.49	11,846	-0.02(-0.08%)
Jun 10, 2016	18.41	18.64	18.24	18.50	21,198	+0.21(+1.14%)
Jun 09, 2016	18.41	18.41	18.13	18.30	7,522	-0.16(-0.86%)
Jun 08, 2016	18.14	18.64	17.65	18.45	8,970	+0.18(+0.99%)
Jun 07, 2016	18.18	18.64	18.08	18.27	15,501	+0.03(+0.17%)
Jun 06, 2016	18.29	18.68	18.10	18.24	25,885	+0.05(+0.30%)
Jun 03, 2016	18.57	18.57	18.10	18.19	11,163	-0.35(-1.87%)
Jun 02, 2016	18.51	18.68	18.18	18.54	13,885	+0.09(+0.48%)
Jun 01, 2016	18.50	18.87	17.91	18.45	15,127	-0.11(-0.60%)
May 31, 2016	18.90	19.12	18.18	18.56	24,938	-0.49(-2.55%)
May 27, 2016	19.18	19.04	19.04	19.04	14,019	-0.07(-0.34%)
May 26, 2016	19.56	19.57	19.03	19.11	18,434	-0.26(-1.36%)
May 25, 2016	18.91	19.67	18.91	19.37	22,598	+0.46(+2.42%)
May 24, 2016	18.26	19.17	18.10	18.91	57,203	+0.73(+3.99%)
May 23, 2016	18.25	18.26	17.81	18.19	41,091	+0.25(+1.41%)
May 20, 2016	17.58	18.26	17.22	17.94	12,016	+0.37(+2.09%)
May 19, 2016	17.07	17.58	16.99	17.57	8,820	-0.01(-0.04%)
May 18, 2016	17.03	17.58	17.01	17.58	41,180	+0.65(+3.84%)
May 17, 2016	17.27	17.32	16.84	16.93	5,648	-0.33(-1.90%)
May 16, 2016	17.20	17.42	16.90	17.26	5,822	-0.01(-0.04%)
May 13, 2016	17.43	17.43	17.20	17.26	3,369	-0.08(-0.44%)
May 12, 2016	17.19	17.49	17.19	17.34	13,887	+0.18(+1.07%)
May 11, 2016	17.07	17.19	16.74	17.16	8,127	+0.13(+0.76%)
May 10, 2016	16.79	17.03	16.73	17.03	5,894	+0.21(+1.27%)
May 09, 2016	16.82	16.85	16.74	16.81	3,561	+0.07(+0.41%)
May 06, 2016	16.62	17.00	16.62	16.74	2,630	+0.08(+0.46%)
May 05, 2016	16.74	16.90	16.63	16.67	2,126	-0.03(-0.18%)
May 04, 2016	16.81	16.81	16.70	16.70	10,324	-0.11(-0.68%)
May 03, 2016	16.84	16.92	16.76	16.81	6,198	+0.08(+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.