Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.40	20.13	19.40	20.10	1,012,223	+0.48(+2.43%)
Jul 28, 2016	19.53	19.78	19.48	19.63	1,048,327	+0.08(+0.42%)
Jul 27, 2016	19.93	20.24	19.40	19.54	1,396,677	-0.38(-1.90%)
Jul 26, 2016	19.57	19.93	19.53	19.92	1,211,027	+0.26(+1.30%)
Jul 25, 2016	20.00	20.05	19.55	19.67	2,238,910	-0.52(-2.57%)
Jul 22, 2016	20.17	20.33	20.03	20.19	1,167,924	+0.07(+0.37%)
Jul 21, 2016	20.29	20.75	20.06	20.11	840,436	-0.21(-1.01%)
Jul 20, 2016	20.10	20.45	19.81	20.32	1,240,595	+0.03(+0.16%)
Jul 19, 2016	20.46	20.46	20.18	20.29	810,837	-0.19(-0.93%)
Jul 18, 2016	20.34	20.50	20.14	20.47	1,038,655	+0.05(+0.24%)
Jul 15, 2016	20.58	20.66	20.33	20.43	705,141	-0.02(-0.08%)
Jul 14, 2016	20.80	20.80	20.39	20.44	593,459	-0.02(-0.12%)
Jul 13, 2016	20.76	20.92	20.19	20.47	1,806,151	-0.35(-1.70%)
Jul 12, 2016	20.42	21.04	20.36	20.82	1,500,093	+0.79(+3.95%)
Jul 11, 2016	20.19	20.34	20.00	20.03	718,537	-0.02(-0.12%)
Jul 08, 2016	20.03	20.18	19.74	20.05	1,267,963	+0.31(+1.58%)
Jul 07, 2016	20.21	20.44	19.57	19.74	1,927,200	-0.24(-1.20%)
Jul 06, 2016	19.48	19.98	19.40	19.98	1,283,885	+0.28(+1.42%)
Jul 05, 2016	19.98	19.98	19.37	19.70	2,020,455	-0.65(-3.20%)
Jul 01, 2016	20.06	20.35	20.35	20.35	1,972,459	+0.29(+1.44%)
Jun 30, 2016	20.05	20.24	19.85	20.06	1,838,623	-0.12(-0.61%)
Jun 29, 2016	20.20	20.35	20.00	20.19	1,804,824	+0.30(+1.49%)
Jun 28, 2016	19.46	19.94	19.43	19.89	1,915,407	+0.89(+4.68%)
Jun 27, 2016	19.30	19.62	18.77	19.00	2,175,951	-0.77(-3.88%)
Jun 24, 2016	19.77	20.18	19.67	19.77	2,365,480	-1.00(-4.84%)
Jun 23, 2016	20.71	20.80	20.55	20.77	1,307,509	+0.34(+1.65%)
Jun 22, 2016	20.79	20.79	20.31	20.43	2,558,164	-0.21(-1.00%)
Jun 21, 2016	20.20	20.73	20.08	20.64	1,552,688	+0.35(+1.73%)
Jun 20, 2016	20.66	20.66	20.13	20.29	1,345,326	+0.29(+1.47%)
Jun 17, 2016	19.74	20.07	19.74	20.00	1,439,360	+0.45(+2.30%)
Jun 16, 2016	19.72	19.72	19.13	19.55	2,218,117	-0.39(-1.96%)
Jun 15, 2016	19.90	20.26	19.68	19.94	1,335,317	-0.04(-0.20%)
Jun 14, 2016	19.81	20.13	19.55	19.98	1,919,281	+0.04(+0.20%)
Jun 13, 2016	19.81	20.22	19.68	19.94	1,069,046	-0.04(-0.20%)
Jun 10, 2016	20.59	20.66	19.91	19.98	1,685,988	-0.89(-4.26%)
Jun 09, 2016	20.68	20.96	20.50	20.87	2,061,895	-0.03(-0.16%)
Jun 08, 2016	21.41	21.47	20.88	20.90	2,462,433	-0.24(-1.12%)
Jun 07, 2016	20.68	21.21	20.63	21.14	2,957,276	+0.57(+2.78%)
Jun 06, 2016	20.32	20.60	20.22	20.57	2,217,776	+0.56(+2.82%)
Jun 03, 2016	20.18	20.37	19.88	20.00	1,601,421	-0.18(-0.89%)
Jun 02, 2016	19.82	20.21	19.77	20.18	1,041,871	+0.06(+0.28%)
Jun 01, 2016	19.86	20.13	19.74	20.13	1,458,229	+0.09(+0.45%)
May 31, 2016	20.13	20.39	19.95	20.04	1,719,932	+0.06(+0.29%)
May 27, 2016	20.02	19.98	19.98	19.98	518,916	-0.07(-0.33%)
May 26, 2016	20.23	20.44	19.99	20.04	779,825	-0.08(-0.41%)
May 25, 2016	19.83	20.17	19.68	20.13	1,228,194	+0.53(+2.71%)
May 24, 2016	19.58	19.78	19.42	19.60	715,472	+0.06(+0.29%)
May 23, 2016	19.11	19.66	19.11	19.54	953,553	+0.04(+0.21%)
May 20, 2016	19.49	19.57	19.16	19.50	1,075,437	+0.16(+0.80%)
May 19, 2016	18.97	19.42	18.73	19.34	1,177,151	+0.01(+0.04%)
May 18, 2016	19.65	19.81	19.21	19.33	1,573,932	-0.29(-1.46%)
May 17, 2016	19.39	19.73	19.29	19.62	1,300,865	+0.23(+1.18%)
May 16, 2016	19.27	19.68	19.27	19.39	1,600,351	+0.33(+1.71%)
May 13, 2016	19.10	19.46	19.02	19.06	1,784,832	-0.28(-1.43%)
May 12, 2016	19.55	19.85	19.14	19.34	2,394,111	+0.10(+0.51%)
May 11, 2016	19.02	19.48	18.70	19.24	1,636,330	+0.19(+0.98%)
May 10, 2016	18.57	19.06	18.54	19.06	2,288,768	+0.58(+3.14%)
May 09, 2016	18.58	18.71	18.22	18.48	2,240,482	-0.29(-1.57%)
May 06, 2016	18.82	19.23	18.69	18.77	3,400,032	-0.17(-0.90%)
May 05, 2016	19.12	19.35	18.70	18.94	1,635,063	+0.29(+1.58%)
May 04, 2016	18.99	19.34	18.38	18.65	3,789,015	-0.29(-1.55%)
May 03, 2016	19.35	19.57	18.79	18.94	5,756,884	-0.76(-3.85%)

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.