Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.37	19.48	19.31	19.45	477,707	+0.13(+0.67%)
Jul 28, 2016	19.33	19.35	19.23	19.32	348,281	+0.10(+0.51%)
Jul 27, 2016	19.23	19.27	19.06	19.23	739,319	+0.24(+1.28%)
Jul 26, 2016	18.93	19.01	18.87	18.98	336,284	+0.11(+0.60%)
Jul 25, 2016	18.94	18.94	18.82	18.87	807,353	+0.01(+0.04%)
Jul 22, 2016	18.92	18.92	18.81	18.86	362,234	+0.02(+0.13%)
Jul 21, 2016	18.82	18.91	18.78	18.84	489,410	-0.03(-0.17%)
Jul 20, 2016	18.83	18.91	18.80	18.87	421,902	+0.15(+0.82%)
Jul 19, 2016	18.69	18.73	18.65	18.71	591,693	-0.17(-0.90%)
Jul 18, 2016	18.80	18.97	18.76	18.88	660,190	-0.02(-0.13%)
Jul 15, 2016	18.95	18.98	18.86	18.91	708,197	-0.15(-0.81%)
Jul 14, 2016	19.09	19.15	19.05	19.06	516,680	+0.20(+1.03%)
Jul 13, 2016	18.89	18.94	18.82	18.87	2,836,672	+0.10(+0.52%)
Jul 12, 2016	18.84	18.88	18.76	18.77	4,032,002	+0.34(+1.85%)
Jul 11, 2016	18.44	18.51	18.41	18.43	592,297	+0.28(+1.52%)
Jul 08, 2016	18.15	18.18	18.08	18.15	1,409,630	+0.32(+1.82%)
Jul 07, 2016	17.98	18.06	17.75	17.83	1,089,440	-0.12(-0.68%)
Jul 06, 2016	17.80	17.96	17.63	17.95	1,266,555	-0.06(-0.36%)
Jul 05, 2016	18.28	18.29	17.96	18.02	844,380	-0.58(-3.10%)
Jul 01, 2016	18.69	18.59	18.59	18.59	1,181,664	+0.02(+0.09%)
Jun 30, 2016	18.32	18.63	18.26	18.58	2,365,932	+0.36(+1.96%)
Jun 29, 2016	18.22	18.28	18.15	18.22	2,275,457	+0.32(+1.77%)
Jun 28, 2016	17.81	17.91	17.68	17.90	1,107,332	+0.53(+3.04%)
Jun 27, 2016	17.41	17.43	17.06	17.37	1,400,315	-0.41(-2.33%)
Jun 24, 2016	17.89	18.33	17.73	17.79	3,070,505	-2.27(-11.34%)
Jun 23, 2016	19.84	20.13	19.67	20.06	1,584,421	+0.71(+3.69%)
Jun 22, 2016	19.52	19.55	19.34	19.35	2,601,050	-0.01(-0.07%)
Jun 21, 2016	19.32	19.49	19.21	19.36	1,458,574	+0.19(+0.99%)
Jun 20, 2016	19.31	19.33	19.16	19.17	1,789,560	+0.45(+2.41%)
Jun 17, 2016	18.53	18.73	18.45	18.72	1,512,426	+0.25(+1.33%)
Jun 16, 2016	18.09	18.50	17.94	18.47	1,747,491	+0.11(+0.60%)
Jun 15, 2016	18.39	18.51	18.32	18.36	2,296,149	+0.14(+0.78%)
Jun 14, 2016	18.35	18.39	18.12	18.22	4,137,682	-0.43(-2.29%)
Jun 13, 2016	18.68	18.86	18.60	18.65	911,350	-0.30(-1.59%)
Jun 10, 2016	19.13	19.16	18.91	18.95	785,327	-0.63(-3.20%)
Jun 09, 2016	19.59	19.69	19.53	19.57	598,461	-0.33(-1.67%)
Jun 08, 2016	19.93	19.95	19.85	19.91	386,179	+0.00(+0.00%)
Jun 07, 2016	19.91	19.97	19.89	19.91	1,859,466	+0.15(+0.76%)
Jun 06, 2016	19.71	19.80	19.68	19.76	1,900,677	+0.07(+0.36%)
Jun 03, 2016	19.63	19.70	19.53	19.69	651,669	+0.09(+0.48%)
Jun 02, 2016	19.52	19.59	19.46	19.59	985,556	+0.04(+0.20%)
Jun 01, 2016	19.44	19.58	19.44	19.55	873,468	-0.01(-0.04%)
May 31, 2016	19.67	19.72	19.50	19.56	825,596	-0.04(-0.20%)
May 27, 2016	19.61	19.60	19.60	19.60	855,221	-0.08(-0.40%)
May 26, 2016	19.70	19.73	19.64	19.68	729,087	+0.17(+0.85%)
May 25, 2016	19.46	19.55	19.46	19.51	825,742	+0.19(+0.98%)
May 24, 2016	19.17	19.36	19.17	19.32	659,741	+0.36(+1.92%)
May 23, 2016	18.91	19.01	18.90	18.96	312,250	-0.09(-0.50%)
May 20, 2016	19.00	19.09	19.00	19.05	982,844	+0.22(+1.18%)
May 19, 2016	18.81	18.85	18.73	18.83	955,562	-0.07(-0.38%)
May 18, 2016	18.87	19.11	18.81	18.90	1,235,460	-0.03(-0.17%)
May 17, 2016	19.03	19.11	18.91	18.93	818,369	-0.21(-1.08%)
May 16, 2016	18.97	19.15	18.97	19.14	677,654	+0.20(+1.04%)
May 13, 2016	19.05	19.14	18.89	18.94	1,064,176	-0.27(-1.40%)
May 12, 2016	19.39	19.40	19.12	19.21	946,739	-0.06(-0.29%)
May 11, 2016	19.22	19.34	19.22	19.27	2,286,584	-0.11(-0.57%)
May 10, 2016	19.24	19.38	19.23	19.38	4,618,795	+0.23(+1.20%)
May 09, 2016	19.23	19.30	19.14	19.15	648,561	-0.04(-0.21%)
May 06, 2016	19.02	19.19	19.01	19.19	1,180,439	+0.08(+0.41%)
May 05, 2016	19.12	19.17	19.04	19.11	1,776,679	-0.13(-0.66%)
May 04, 2016	19.31	19.36	19.21	19.23	983,140	-0.22(-1.14%)
May 03, 2016	19.60	19.60	19.44	19.46	932,022	-0.35(-1.76%)

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.