Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.99	20.07	19.68	19.73	48,309	+0.03(+0.15%)
Jul 28, 2016	19.82	19.82	19.69	19.70	32,011	-0.12(-0.60%)
Jul 27, 2016	19.67	19.88	19.67	19.82	18,315	+0.13(+0.64%)
Jul 26, 2016	19.79	19.87	19.69	19.69	29,490	-0.17(-0.84%)
Jul 25, 2016	19.66	19.86	19.66	19.86	30,447	+0.14(+0.69%)
Jul 22, 2016	19.75	19.95	19.58	19.72	37,702	-0.09(-0.44%)
Jul 21, 2016	19.70	19.81	19.59	19.81	43,424	+0.12(+0.61%)
Jul 20, 2016	19.64	19.70	19.44	19.69	32,006	+0.01(+0.03%)
Jul 19, 2016	19.63	19.70	19.63	19.69	8,835	+0.05(+0.25%)
Jul 18, 2016	19.40	19.64	19.40	19.64	16,661	+0.04(+0.21%)
Jul 15, 2016	19.59	19.70	19.42	19.60	63,256	+0.09(+0.46%)
Jul 14, 2016	19.44	19.54	19.40	19.51	35,467	+0.02(+0.09%)
Jul 13, 2016	19.52	19.65	19.47	19.49	27,848	-0.04(-0.18%)
Jul 12, 2016	19.73	19.73	19.52	19.53	31,897	-0.21(-1.09%)
Jul 11, 2016	19.70	19.85	19.56	19.74	21,089	+0.13(+0.67%)
Jul 08, 2016	19.22	19.69	19.53	19.61	36,486	+0.08(+0.40%)
Jul 07, 2016	19.58	19.58	19.16	19.53	20,074	-0.16(-0.82%)
Jul 05, 2016	19.81	19.82	19.65	19.69	9,902	-0.18(-0.90%)
Jul 01, 2016	20.00	19.87	19.87	19.87	30,991	-0.14(-0.69%)
Jun 30, 2016	19.89	20.07	19.63	20.01	34,361	+0.29(+1.45%)
Jun 29, 2016	19.69	19.82	19.67	19.72	24,124	-0.03(-0.15%)
Jun 28, 2016	19.59	19.76	19.54	19.75	23,734	+0.19(+0.98%)
Jun 27, 2016	19.79	19.79	19.44	19.56	41,506	-0.22(-1.12%)
Jun 24, 2016	19.44	19.79	19.44	19.78	21,864	+0.02(+0.12%)
Jun 23, 2016	19.63	19.76	19.63	19.76	11,401	+0.06(+0.30%)
Jun 22, 2016	19.79	19.79	19.59	19.70	10,208	-0.08(-0.39%)
Jun 21, 2016	19.85	19.85	19.43	19.78	11,848	-0.11(-0.53%)
Jun 20, 2016	19.83	19.88	19.65	19.88	50,683	-0.05(-0.28%)
Jun 17, 2016	19.86	19.94	19.54	19.94	37,874	+0.08(+0.39%)
Jun 16, 2016	19.85	20.03	19.43	19.86	21,248	-0.01(-0.06%)
Jun 15, 2016	19.65	20.02	19.58	19.87	33,345	+0.17(+0.85%)
Jun 14, 2016	19.76	19.88	19.47	19.70	13,951	+0.07(+0.33%)
Jun 13, 2016	19.55	19.69	19.52	19.64	22,603	-0.01(-0.06%)
Jun 10, 2016	19.56	19.65	19.42	19.65	13,506	+0.13(+0.66%)
Jun 09, 2016	19.51	19.60	19.40	19.52	36,413	+0.00(+0.00%)
Jun 08, 2016	19.40	19.53	19.27	19.52	26,338	+0.21(+1.07%)
Jun 07, 2016	19.33	19.38	19.25	19.32	23,486	+0.08(+0.40%)
Jun 06, 2016	19.42	19.42	19.05	19.24	28,428	-0.07(-0.37%)
Jun 03, 2016	18.96	19.59	18.89	19.31	27,857	+0.36(+1.92%)
Jun 02, 2016	18.96	18.96	18.91	18.95	9,704	+0.01(+0.06%)
Jun 01, 2016	18.93	18.93	18.87	18.93	8,816	+0.00(+0.00%)
May 31, 2016	18.67	18.93	18.67	18.93	39,413	+0.12(+0.66%)
May 27, 2016	18.90	18.81	18.81	18.81	13,775	+0.01(+0.03%)
May 26, 2016	18.73	18.90	18.73	18.80	9,894	+0.08(+0.41%)
May 25, 2016	18.89	18.96	18.70	18.73	21,294	-0.18(-0.93%)
May 24, 2016	18.93	18.96	18.82	18.90	31,159	-0.03(-0.16%)
May 23, 2016	19.00	19.00	18.83	18.93	28,044	-0.04(-0.19%)
May 20, 2016	18.89	18.97	18.81	18.97	3,967	+0.18(+0.97%)
May 19, 2016	18.88	18.99	18.75	18.79	12,229	-0.14(-0.75%)
May 18, 2016	18.76	18.93	18.76	18.93	12,348	+0.05(+0.28%)
May 17, 2016	18.92	18.99	18.76	18.88	19,472	+0.14(+0.72%)
May 16, 2016	18.99	18.99	18.73	18.74	13,700	-0.11(-0.56%)
May 13, 2016	18.70	18.92	18.70	18.85	26,746	+0.05(+0.28%)
May 12, 2016	18.75	18.89	18.66	18.79	16,406	+0.04(+0.22%)
May 11, 2016	18.82	18.82	18.62	18.75	15,295	+0.04(+0.22%)
May 10, 2016	18.95	19.05	18.67	18.71	34,057	-0.21(-1.09%)
May 09, 2016	18.89	18.96	18.74	18.92	20,719	+0.08(+0.44%)
May 06, 2016	18.67	18.96	18.59	18.83	66,826	+0.16(+0.85%)
May 05, 2016	18.57	18.75	18.56	18.68	19,778	+0.11(+0.57%)
May 04, 2016	18.71	18.71	18.56	18.57	10,231	-0.15(-0.82%)
May 03, 2016	18.62	18.72	18.52	18.72	8,794	+0.12(+0.63%)

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.