Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.47	18.67	18.47	18.67	8,802	+0.19(+1.03%)
Jul 28, 2016	18.43	18.55	18.43	18.48	1,988	-0.04(-0.22%)
Jul 27, 2016	18.50	18.52	18.41	18.52	4,699	+0.00(+0.00%)
Jul 26, 2016	18.51	18.62	18.51	18.52	3,483	-0.06(-0.32%)
Jul 25, 2016	18.58	18.65	18.57	18.58	9,612	-0.04(-0.21%)
Jul 22, 2016	18.67	18.67	18.55	18.62	9,599	-0.02(-0.11%)
Jul 21, 2016	18.56	18.64	18.36	18.64	4,472	+0.10(+0.54%)
Jul 20, 2016	18.57	18.58	18.51	18.54	4,289	+0.04(+0.22%)
Jul 19, 2016	18.63	18.63	18.38	18.50	2,304	-0.10(-0.54%)
Jul 18, 2016	18.66	18.66	18.45	18.60	5,769	+0.07(+0.38%)
Jul 15, 2016	18.48	18.55	18.48	18.53	5,327	+0.00(+0.00%)
Jul 14, 2016	18.53	18.60	18.53	18.53	5,448	+0.06(+0.32%)
Jul 13, 2016	18.47	18.50	18.42	18.47	3,773	-0.15(-0.81%)
Jul 12, 2016	18.64	18.66	18.59	18.62	11,378	+0.06(+0.32%)
Jul 11, 2016	18.59	18.61	18.53	18.56	5,664	+0.04(+0.22%)
Jul 08, 2016	18.31	18.52	18.31	18.52	5,787	+0.21(+1.15%)
Jul 07, 2016	18.40	18.51	18.31	18.31	2,307	-0.16(-0.84%)
Jul 06, 2016	18.46	18.54	18.36	18.46	4,146	-0.07(-0.40%)
Jul 05, 2016	18.69	18.69	18.50	18.54	6,335	-0.15(-0.80%)
Jul 01, 2016	18.66	18.69	18.69	18.69	7,700	+0.10(+0.54%)
Jun 30, 2016	18.35	18.59	18.35	18.59	12,135	+0.40(+2.20%)
Jun 29, 2016	17.90	18.20	17.90	18.19	12,700	+0.39(+2.19%)
Jun 28, 2016	17.84	18.01	17.77	17.80	14,744	-0.03(-0.18%)
Jun 27, 2016	18.08	18.14	17.75	17.83	82,044	-0.42(-2.29%)
Jun 24, 2016	18.10	18.30	17.56	18.25	23,768	-0.10(-0.54%)
Jun 23, 2016	18.35	18.35	18.28	18.35	10,002	+0.13(+0.71%)
Jun 22, 2016	18.12	18.26	18.10	18.22	7,606	+0.06(+0.33%)
Jun 21, 2016	18.21	18.21	18.11	18.16	4,668	+0.05(+0.28%)
Jun 20, 2016	18.10	18.14	18.05	18.11	3,377	+0.12(+0.67%)
Jun 17, 2016	17.85	18.00	17.82	17.99	5,933	+0.16(+0.90%)
Jun 16, 2016	17.65	17.96	17.59	17.83	15,807	+0.02(+0.11%)
Jun 15, 2016	17.75	17.82	17.66	17.81	5,760	+0.05(+0.28%)
Jun 14, 2016	17.80	17.83	17.66	17.76	8,572	-0.24(-1.33%)
Jun 13, 2016	18.22	18.22	17.93	18.00	11,981	-0.28(-1.53%)
Jun 10, 2016	18.44	18.44	18.24	18.28	11,781	-0.22(-1.19%)
Jun 09, 2016	18.48	18.50	18.34	18.50	11,858	+0.02(+0.11%)
Jun 08, 2016	18.23	18.53	18.23	18.48	17,429	+0.09(+0.48%)
Jun 07, 2016	18.17	18.43	18.17	18.39	6,775	+0.10(+0.55%)
Jun 06, 2016	18.11	18.29	18.09	18.29	26,145	+0.16(+0.86%)
Jun 03, 2016	18.01	18.17	18.01	18.13	5,441	+0.15(+0.86%)
Jun 02, 2016	17.96	18.02	17.93	17.98	16,758	+0.07(+0.39%)
Jun 01, 2016	18.04	18.04	17.90	17.91	8,870	-0.11(-0.64%)
May 31, 2016	18.05	18.10	17.95	18.02	2,778	+0.01(+0.08%)
May 27, 2016	17.85	18.01	18.01	18.01	27,300	+0.16(+0.90%)
May 26, 2016	17.79	17.87	17.69	17.85	4,827	+0.13(+0.71%)
May 25, 2016	17.66	17.72	17.64	17.72	7,105	+0.11(+0.65%)
May 24, 2016	17.55	17.66	17.52	17.61	11,407	+0.08(+0.46%)
May 23, 2016	17.51	17.55	17.41	17.53	12,494	+0.07(+0.40%)
May 20, 2016	17.37	17.59	17.27	17.46	24,597	+0.15(+0.87%)
May 19, 2016	17.32	17.32	17.13	17.31	11,345	-0.01(-0.06%)
May 18, 2016	17.84	17.84	17.26	17.32	24,250	-0.48(-2.70%)
May 17, 2016	17.95	18.01	17.80	17.80	19,999	-0.15(-0.84%)
May 16, 2016	17.96	17.99	17.81	17.95	10,425	+0.20(+1.13%)
May 13, 2016	17.85	17.92	17.70	17.75	4,431	-0.10(-0.56%)
May 12, 2016	18.05	18.08	17.70	17.85	13,574	-0.20(-1.11%)
May 11, 2016	17.94	18.21	17.91	18.05	14,442	+0.05(+0.28%)
May 10, 2016	17.96	18.00	17.93	18.00	3,459	+0.24(+1.35%)
May 09, 2016	17.90	17.94	17.71	17.76	8,442	-0.09(-0.50%)
May 06, 2016	17.92	17.92	17.80	17.85	10,317	-0.03(-0.17%)
May 05, 2016	17.99	17.99	17.80	17.88	5,848	-0.03(-0.17%)
May 04, 2016	18.00	18.00	17.82	17.91	7,269	+0.04(+0.22%)
May 03, 2016	18.00	18.00	17.83	17.87	4,143	-0.10(-0.55%)

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.