Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.86	20.04	19.78	19.90	572,899	+0.02(+0.12%)
Jul 28, 2016	19.91	20.01	19.77	19.88	293,333	-0.06(-0.32%)
Jul 27, 2016	19.98	20.11	19.90	19.94	261,135	-0.03(-0.16%)
Jul 26, 2016	19.93	20.08	19.90	19.97	259,155	+0.05(+0.24%)
Jul 25, 2016	19.86	20.00	19.86	19.92	306,152	-0.01(-0.04%)
Jul 22, 2016	19.74	19.97	19.66	19.93	389,525	+0.24(+1.21%)
Jul 21, 2016	19.76	19.82	19.66	19.69	617,743	-0.06(-0.32%)
Jul 20, 2016	19.84	19.85	19.71	19.76	382,179	-0.06(-0.28%)
Jul 19, 2016	19.84	19.96	19.62	19.81	518,883	-0.06(-0.32%)
Jul 18, 2016	20.03	20.05	19.87	19.88	571,919	-0.11(-0.56%)
Jul 15, 2016	20.23	20.23	19.83	19.99	719,367	+0.06(+0.32%)
Jul 14, 2016	20.16	20.22	18.78	19.92	795,209	-0.14(-0.71%)
Jul 13, 2016	20.04	20.14	19.90	20.07	561,903	+0.06(+0.28%)
Jul 12, 2016	19.79	20.08	19.57	20.01	802,898	+0.44(+2.24%)
Jul 11, 2016	19.38	19.62	19.38	19.57	401,235	+0.29(+1.53%)
Jul 08, 2016	19.21	19.35	18.93	19.28	788,780	+0.35(+1.85%)
Jul 07, 2016	18.93	19.14	18.76	18.93	462,542	+0.04(+0.21%)
Jul 05, 2016	18.91	19.04	18.75	18.89	1,212,732	-0.22(-1.17%)
Jul 01, 2016	19.21	19.11	19.11	19.11	356,905	-0.20(-1.03%)
Jun 30, 2016	19.02	19.32	18.91	19.31	690,996	+0.39(+2.06%)
Jun 29, 2016	18.75	18.92	18.51	18.92	1,181,546	+0.41(+2.24%)
Jun 28, 2016	18.40	18.61	18.23	18.51	944,502	+0.33(+1.80%)
Jun 27, 2016	18.55	18.55	18.16	18.18	844,427	-0.62(-3.30%)
Jun 24, 2016	18.86	19.25	18.10	18.80	1,086,152	-1.27(-6.34%)
Jun 23, 2016	19.73	20.12	19.41	20.08	658,844	+0.58(+2.98%)
Jun 22, 2016	19.57	19.76	19.49	19.49	414,835	-0.05(-0.24%)
Jun 21, 2016	19.52	19.66	19.33	19.54	396,621	+0.04(+0.20%)
Jun 20, 2016	19.49	19.73	19.49	19.50	566,178	+0.33(+1.74%)
Jun 17, 2016	19.13	19.33	18.95	19.17	2,156,743	+0.07(+0.37%)
Jun 16, 2016	18.92	19.15	18.73	19.10	754,294	+0.04(+0.21%)
Jun 15, 2016	19.16	19.35	19.05	19.06	432,650	-0.05(-0.25%)
Jun 14, 2016	19.11	19.27	18.98	19.10	835,686	-0.03(-0.17%)
Jun 13, 2016	19.26	19.40	19.06	19.14	447,418	-0.23(-1.19%)
Jun 10, 2016	19.33	19.51	19.20	19.37	414,203	-0.18(-0.90%)
Jun 09, 2016	19.63	19.63	19.41	19.54	427,909	-0.18(-0.93%)
Jun 08, 2016	19.52	19.77	19.52	19.73	372,018	+0.18(+0.94%)
Jun 07, 2016	19.69	19.69	19.53	19.54	397,359	-0.14(-0.69%)
Jun 06, 2016	19.58	19.83	19.47	19.68	479,857	+0.10(+0.53%)
Jun 03, 2016	19.77	19.77	19.05	19.57	520,496	-0.40(-1.99%)
Jun 02, 2016	19.85	19.97	19.74	19.97	324,728	+0.02(+0.08%)
Jun 01, 2016	19.78	19.98	19.65	19.96	385,519	+0.06(+0.32%)
May 31, 2016	19.94	19.96	19.81	19.89	451,194	-0.02(-0.12%)
May 27, 2016	19.73	19.92	19.92	19.92	478,763	+0.20(+1.01%)
May 26, 2016	20.01	20.01	19.69	19.72	478,097	-0.29(-1.43%)
May 25, 2016	19.92	20.08	19.92	20.00	344,424	+0.18(+0.88%)
May 24, 2016	19.53	19.94	19.42	19.83	501,111	+0.45(+2.30%)
May 23, 2016	19.41	19.46	19.27	19.38	293,344	-0.02(-0.12%)
May 20, 2016	19.34	19.55	19.34	19.41	703,552	+0.17(+0.87%)
May 19, 2016	19.37	19.60	19.08	19.24	670,662	-0.29(-1.47%)
May 18, 2016	18.95	19.57	18.95	19.53	540,747	+0.55(+2.89%)
May 17, 2016	19.26	19.30	18.78	18.98	667,909	-0.37(-1.89%)
May 16, 2016	19.02	19.47	18.96	19.34	421,310	+0.38(+2.02%)
May 13, 2016	19.38	19.52	18.89	18.96	438,761	-0.43(-2.22%)
May 12, 2016	19.36	19.53	19.18	19.39	340,707	+0.10(+0.54%)
May 11, 2016	19.46	19.69	19.25	19.29	342,552	-0.16(-0.82%)
May 10, 2016	19.26	19.55	19.15	19.45	364,990	+0.25(+1.29%)
May 09, 2016	19.14	19.36	18.67	19.20	425,398	-0.02(-0.12%)
May 06, 2016	18.91	19.24	18.91	19.22	318,897	+0.16(+0.84%)
May 05, 2016	19.21	19.31	19.06	19.06	448,606	-0.11(-0.58%)
May 04, 2016	19.15	19.30	18.93	19.18	579,046	-0.09(-0.45%)
May 03, 2016	19.19	19.26	18.36	19.26	768,419	-0.21(-1.06%)

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.