Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.89	21.08	20.84	20.93	254,736	+0.13(+0.62%)
Jul 28, 2016	20.81	20.83	20.70	20.80	66,634	+0.04(+0.21%)
Jul 27, 2016	20.72	20.82	20.55	20.76	79,542	+0.07(+0.33%)
Jul 26, 2016	20.59	20.73	20.59	20.69	101,839	+0.15(+0.71%)
Jul 25, 2016	20.64	20.65	20.49	20.55	74,716	-0.11(-0.51%)
Jul 22, 2016	20.61	20.67	20.55	20.65	87,250	+0.18(+0.86%)
Jul 21, 2016	20.52	20.59	20.41	20.48	109,887	-0.07(-0.34%)
Jul 20, 2016	20.46	20.58	20.38	20.55	1,234,053	+0.17(+0.83%)
Jul 19, 2016	20.46	20.46	20.35	20.38	54,500	-0.20(-0.97%)
Jul 18, 2016	20.37	20.61	20.31	20.58	116,211	+0.19(+0.95%)
Jul 15, 2016	20.44	20.44	20.35	20.38	54,578	-0.04(-0.20%)
Jul 14, 2016	20.41	20.46	20.33	20.42	98,779	+0.30(+1.48%)
Jul 13, 2016	20.17	20.17	20.03	20.13	35,057	-0.02(-0.12%)
Jul 12, 2016	20.11	20.23	20.09	20.15	113,855	+0.30(+1.50%)
Jul 11, 2016	19.83	19.90	19.80	19.85	158,112	+0.27(+1.38%)
Jul 08, 2016	19.42	19.63	19.19	19.58	161,577	+0.39(+2.01%)
Jul 07, 2016	19.35	19.42	19.16	19.19	61,290	-0.09(-0.49%)
Jul 06, 2016	19.18	19.29	19.03	19.29	185,110	-0.09(-0.48%)
Jul 05, 2016	19.48	19.61	19.32	19.38	83,705	-0.26(-1.31%)
Jul 01, 2016	19.60	19.64	19.64	19.64	55,520	+0.07(+0.36%)
Jun 30, 2016	19.37	19.58	19.32	19.57	72,883	+0.30(+1.58%)
Jun 29, 2016	19.09	19.32	19.09	19.26	173,996	+0.37(+1.98%)
Jun 28, 2016	18.77	18.93	18.71	18.89	337,133	+0.54(+2.97%)
Jun 27, 2016	18.55	18.55	18.13	18.35	77,876	-0.12(-0.67%)
Jun 24, 2016	18.56	18.83	18.36	18.47	108,177	-1.01(-5.20%)
Jun 23, 2016	19.27	19.48	19.22	19.48	18,475	+0.42(+2.22%)
Jun 22, 2016	19.06	19.20	19.04	19.06	61,485	+0.03(+0.14%)
Jun 21, 2016	19.00	19.05	18.86	19.03	19,261	+0.18(+0.94%)
Jun 20, 2016	18.82	18.96	18.82	18.85	35,639	+0.35(+1.89%)
Jun 17, 2016	18.43	18.55	18.41	18.50	86,774	+0.14(+0.75%)
Jun 16, 2016	18.19	18.39	17.99	18.37	94,676	-0.13(-0.71%)
Jun 15, 2016	18.48	18.65	18.41	18.50	179,381	+0.17(+0.94%)
Jun 14, 2016	18.43	18.44	18.18	18.33	42,673	-0.03(-0.16%)
Jun 13, 2016	18.34	18.47	18.31	18.35	107,366	-0.17(-0.93%)
Jun 10, 2016	18.61	18.67	18.44	18.53	39,969	-0.43(-2.27%)
Jun 09, 2016	18.97	19.02	18.90	18.96	74,609	-0.28(-1.43%)
Jun 08, 2016	19.20	19.30	19.15	19.23	254,045	+0.22(+1.15%)
Jun 07, 2016	18.92	19.07	18.92	19.01	50,292	+0.24(+1.28%)
Jun 06, 2016	18.66	18.84	18.66	18.77	117,231	+0.15(+0.83%)
Jun 03, 2016	18.48	18.65	18.40	18.62	99,581	+0.37(+2.04%)
Jun 02, 2016	18.11	18.29	18.10	18.25	74,580	+0.13(+0.73%)
Jun 01, 2016	18.07	18.21	18.03	18.11	63,992	-0.02(-0.13%)
May 31, 2016	18.19	18.29	18.08	18.14	93,367	+0.11(+0.64%)
May 27, 2016	18.09	18.02	18.02	18.02	79,028	-0.07(-0.41%)
May 26, 2016	18.15	18.17	18.08	18.10	277,662	+0.02(+0.13%)
May 25, 2016	18.01	18.16	18.01	18.07	35,027	+0.13(+0.70%)
May 24, 2016	17.88	18.02	17.87	17.95	62,481	+0.09(+0.51%)
May 23, 2016	17.88	17.96	17.83	17.86	60,717	-0.17(-0.92%)
May 20, 2016	17.91	18.06	17.91	18.02	22,654	+0.25(+1.39%)
May 19, 2016	17.78	17.86	17.67	17.78	45,821	-0.13(-0.74%)
May 18, 2016	18.07	18.22	17.90	17.91	203,502	-0.22(-1.20%)
May 17, 2016	18.06	18.21	18.04	18.12	55,194	-0.08(-0.44%)
May 16, 2016	18.12	18.26	18.12	18.21	137,747	+0.20(+1.11%)
May 13, 2016	18.29	18.29	18.00	18.00	41,225	-0.37(-2.03%)
May 12, 2016	18.58	18.58	18.34	18.38	141,437	-0.11(-0.57%)
May 11, 2016	18.61	18.64	18.46	18.48	40,644	-0.10(-0.54%)
May 10, 2016	18.31	18.58	18.31	18.58	46,656	+0.38(+2.08%)
May 09, 2016	18.49	18.49	18.12	18.21	27,606	-0.32(-1.73%)
May 06, 2016	18.53	18.69	18.43	18.53	29,230	-0.05(-0.28%)
May 05, 2016	18.65	18.75	18.50	18.58	39,139	+0.03(+0.19%)
May 04, 2016	18.69	18.70	18.49	18.54	23,872	-0.21(-1.10%)
May 03, 2016	18.96	18.96	18.75	18.75	63,743	-0.62(-3.22%)

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.