Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.51	19.61	19.20	19.43	356,852	-0.03(-0.14%)
Jul 28, 2016	19.60	19.60	19.13	19.46	191,261	-0.20(-1.01%)
Jul 27, 2016	19.84	19.84	19.59	19.66	246,125	-0.17(-0.87%)
Jul 26, 2016	19.70	19.91	19.59	19.83	177,160	+0.10(+0.50%)
Jul 25, 2016	19.86	19.88	19.60	19.73	191,032	-0.14(-0.68%)
Jul 22, 2016	19.60	19.98	19.60	19.87	165,578	+0.18(+0.92%)
Jul 21, 2016	19.60	19.77	19.49	19.69	260,019	+0.06(+0.32%)
Jul 20, 2016	19.63	19.75	19.54	19.62	234,569	+0.08(+0.42%)
Jul 19, 2016	19.58	19.70	19.51	19.54	261,394	+0.00(+0.00%)
Jul 18, 2016	19.52	19.64	19.39	19.54	280,443	-0.05(-0.23%)
Jul 15, 2016	19.85	19.85	19.39	19.59	236,199	-0.10(-0.51%)
Jul 14, 2016	19.80	19.82	19.36	19.69	196,043	+0.03(+0.14%)
Jul 13, 2016	19.73	19.89	19.51	19.66	235,503	+0.03(+0.14%)
Jul 12, 2016	19.61	19.95	19.57	19.63	304,059	+0.11(+0.56%)
Jul 11, 2016	19.25	19.73	19.25	19.52	280,762	+0.21(+1.08%)
Jul 08, 2016	19.11	19.43	18.95	19.32	250,795	+0.36(+1.91%)
Jul 07, 2016	18.80	19.13	18.70	18.95	271,839	+0.32(+1.70%)
Jul 05, 2016	18.90	19.08	18.38	18.64	215,526	-0.36(-1.90%)
Jul 01, 2016	19.05	19.00	19.00	19.00	221,386	+0.01(+0.05%)
Jun 30, 2016	18.51	19.00	18.37	18.99	569,910	+0.49(+2.64%)
Jun 29, 2016	18.22	18.53	18.09	18.50	209,515	+0.53(+2.97%)
Jun 28, 2016	17.82	18.18	17.60	17.97	259,350	+0.37(+2.11%)
Jun 27, 2016	17.90	18.09	17.57	17.60	479,354	-0.52(-2.89%)
Jun 24, 2016	17.68	18.73	17.68	18.12	700,916	-0.31(-1.66%)
Jun 23, 2016	18.09	18.45	17.94	18.43	208,784	+0.48(+2.66%)
Jun 22, 2016	17.79	18.24	17.79	17.95	338,436	+0.14(+0.76%)
Jun 21, 2016	17.69	17.84	17.35	17.81	320,413	+0.22(+1.23%)
Jun 20, 2016	17.53	17.94	17.37	17.60	536,595	+0.31(+1.77%)
Jun 17, 2016	18.03	18.03	17.26	17.29	564,463	-0.68(-3.77%)
Jun 16, 2016	18.17	18.22	17.72	17.97	172,349	-0.39(-2.11%)
Jun 15, 2016	18.36	18.56	18.26	18.36	222,430	+0.09(+0.49%)
Jun 14, 2016	18.21	18.45	18.13	18.27	198,578	+0.04(+0.20%)
Jun 13, 2016	18.36	18.71	18.05	18.23	345,586	-0.50(-2.65%)
Jun 10, 2016	18.82	19.38	18.64	18.73	246,531	-0.40(-2.08%)
Jun 09, 2016	19.31	19.37	18.87	19.12	369,423	-0.18(-0.93%)
Jun 08, 2016	18.92	19.36	18.80	19.30	342,327	+0.49(+2.59%)
Jun 07, 2016	18.53	18.97	18.53	18.82	291,776	+0.29(+1.56%)
Jun 06, 2016	18.18	18.65	18.14	18.53	230,318	+0.34(+1.88%)
Jun 03, 2016	18.20	18.28	18.11	18.18	250,440	-0.02(-0.10%)
Jun 02, 2016	17.93	18.22	17.93	18.20	296,488	+0.19(+1.05%)
Jun 01, 2016	17.91	18.09	17.81	18.01	225,204	+0.11(+0.60%)
May 31, 2016	17.71	17.99	17.54	17.90	258,505	+0.14(+0.81%)
May 27, 2016	17.60	17.76	17.76	17.76	177,384	+0.10(+0.56%)
May 26, 2016	17.99	17.99	17.54	17.66	249,826	-0.32(-1.76%)
May 25, 2016	18.04	18.17	17.82	17.98	312,957	-0.04(-0.20%)
May 24, 2016	17.88	18.18	17.85	18.01	348,608	+0.17(+0.96%)
May 23, 2016	17.99	18.09	17.80	17.84	192,923	-0.20(-1.10%)
May 20, 2016	18.21	18.21	17.90	18.04	257,889	-0.05(-0.25%)
May 19, 2016	18.18	18.58	17.99	18.09	183,022	-0.20(-1.09%)
May 18, 2016	18.28	18.46	18.04	18.28	293,763	-0.03(-0.15%)
May 17, 2016	18.44	18.70	18.14	18.31	390,235	-0.18(-0.95%)
May 16, 2016	18.47	18.62	18.31	18.49	400,527	-0.00(-0.02%)
May 13, 2016	18.81	19.10	18.34	18.49	348,350	-0.28(-1.49%)
May 12, 2016	19.56	20.04	18.28	18.77	670,069	-1.42(-7.02%)
May 11, 2016	19.83	21.18	19.77	20.19	783,988	+0.76(+3.90%)
May 10, 2016	20.14	20.14	19.36	19.43	405,820	-0.54(-2.71%)
May 09, 2016	19.66	20.20	19.61	19.97	181,156	+0.20(+1.00%)
May 06, 2016	19.78	20.01	19.51	19.77	294,499	-0.19(-0.95%)
May 05, 2016	20.15	20.25	19.60	19.96	201,888	-0.20(-0.98%)
May 04, 2016	20.25	20.63	20.11	20.16	185,160	-0.23(-1.11%)
May 03, 2016	20.08	20.52	19.57	20.39	502,863	+0.09(+0.44%)

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.