Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.33	20.33	20.29	20.32	3,568	+0.06(+0.28%)
Jul 28, 2016	20.34	20.36	20.26	20.26	979	-0.06(-0.29%)
Jul 27, 2016	20.37	20.47	20.31	20.32	6,774	-0.05(-0.25%)
Jul 26, 2016	20.38	20.42	20.34	20.37	6,873	+0.17(+0.82%)
Jul 25, 2016	20.32	20.32	20.20	20.20	1,088	-0.13(-0.65%)
Jul 22, 2016	20.34	20.36	20.31	20.34	3,839	-0.03(-0.16%)
Jul 21, 2016	20.51	20.51	20.37	20.37	2,235	-0.12(-0.60%)
Jul 20, 2016	20.52	20.52	20.49	20.49	591	+0.04(+0.19%)
Jul 19, 2016	20.49	20.49	20.38	20.45	3,256	-0.06(-0.31%)
Jul 18, 2016	20.30	20.52	20.30	20.52	14,529	+0.13(+0.64%)
Jul 15, 2016	20.44	20.45	20.36	20.39	5,058	-0.03(-0.17%)
Jul 14, 2016	20.36	20.50	20.36	20.42	11,921	+0.26(+1.28%)
Jul 13, 2016	20.11	20.24	20.10	20.17	4,904	+0.06(+0.30%)
Jul 12, 2016	20.07	20.15	20.05	20.11	1,724	+0.15(+0.73%)
Jul 11, 2016	19.97	19.97	19.91	19.96	5,530	+0.15(+0.75%)
Jul 08, 2016	19.66	19.81	19.66	19.81	6,211	+0.31(+1.59%)
Jul 07, 2016	19.59	19.63	19.48	19.50	7,533	-0.04(-0.20%)
Jul 06, 2016	19.40	19.58	19.33	19.54	46,408	+0.01(+0.07%)
Jul 05, 2016	19.72	19.72	19.53	19.53	4,087	-0.40(-2.01%)
Jul 01, 2016	20.08	19.93	19.93	19.93	40,252	+0.02(+0.11%)
Jun 30, 2016	19.92	20.01	19.82	19.90	1,951	+0.14(+0.72%)
Jun 29, 2016	19.81	19.81	19.71	19.76	2,781	+0.29(+1.47%)
Jun 28, 2016	19.41	19.52	19.36	19.48	4,666	+0.37(+1.95%)
Jun 27, 2016	19.41	19.47	19.08	19.10	17,643	-0.88(-4.40%)
Jun 24, 2016	20.00	20.14	19.75	19.98	14,821	-0.66(-3.17%)
Jun 23, 2016	20.68	20.71	20.59	20.64	12,299	+0.42(+2.09%)
Jun 22, 2016	20.43	20.45	20.22	20.22	6,500	-0.19(-0.91%)
Jun 21, 2016	20.33	20.44	20.33	20.40	4,154	-0.02(-0.11%)
Jun 20, 2016	20.59	20.59	20.42	20.42	4,163	+0.13(+0.65%)
Jun 17, 2016	20.24	20.29	20.15	20.29	2,777	+0.07(+0.34%)
Jun 16, 2016	19.99	20.22	19.86	20.22	10,599	+0.01(+0.04%)
Jun 15, 2016	20.25	20.31	20.21	20.21	12,681	+0.03(+0.17%)
Jun 14, 2016	21.04	21.49	20.04	20.18	17,176	-0.04(-0.21%)
Jun 13, 2016	20.47	20.61	20.22	20.22	11,228	-0.73(-3.49%)
Jun 10, 2016	21.13	21.28	20.52	20.96	6,287	+0.09(+0.45%)
Jun 09, 2016	20.67	20.87	20.63	20.86	8,070	-0.18(-0.84%)
Jun 08, 2016	21.16	21.16	20.92	21.04	7,870	+0.02(+0.11%)
Jun 07, 2016	21.00	21.04	20.94	21.01	11,200	+0.08(+0.37%)
Jun 06, 2016	20.80	20.94	20.73	20.94	12,332	+0.37(+1.82%)
Jun 03, 2016	20.56	20.63	20.56	20.56	840	+0.22(+1.06%)
Jun 02, 2016	20.29	20.43	20.27	20.35	9,638	+0.14(+0.68%)
Jun 01, 2016	20.31	20.32	20.10	20.21	6,258	-0.07(-0.32%)
May 31, 2016	20.33	20.33	20.22	20.28	2,260	+0.01(+0.05%)
May 27, 2016	20.33	20.27	20.27	20.27	1,057	-0.06(-0.29%)
May 26, 2016	20.41	20.43	20.28	20.33	9,077	+0.05(+0.25%)
May 25, 2016	20.28	20.33	20.21	20.27	5,274	+0.25(+1.24%)
May 24, 2016	19.87	20.18	19.81	20.03	4,408	+0.13(+0.64%)
May 23, 2016	19.82	19.92	19.82	19.90	6,018	+0.22(+1.11%)
May 20, 2016	19.66	19.74	19.66	19.68	2,671	+0.07(+0.36%)
May 19, 2016	19.57	19.69	19.46	19.61	19,893	+0.17(+0.90%)
May 18, 2016	19.60	19.60	19.44	19.44	3,471	-0.23(-1.19%)
May 17, 2016	19.61	19.87	19.61	19.67	4,207	-0.02(-0.09%)
May 16, 2016	19.59	19.75	19.59	19.69	3,416	+0.13(+0.67%)
May 13, 2016	19.62	19.62	19.52	19.56	8,920	-0.21(-1.05%)
May 12, 2016	19.87	20.00	19.71	19.76	2,181	+0.15(+0.76%)
May 11, 2016	19.53	19.61	19.52	19.61	1,569	+0.10(+0.52%)
May 10, 2016	19.38	19.54	19.28	19.51	3,448	+0.22(+1.13%)
May 09, 2016	19.36	19.46	19.29	19.29	1,648	-0.09(-0.45%)
May 06, 2016	19.36	19.48	19.35	19.38	2,173	-0.06(-0.32%)
May 05, 2016	19.54	19.58	19.44	19.44	3,304	-0.16(-0.81%)
May 04, 2016	19.76	19.76	19.51	19.60	2,927	-0.15(-0.78%)
May 03, 2016	20.26	20.26	19.73	19.76	41,264	-0.28(-1.40%)

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.