Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.73	20.09	19.68	20.03	4,498,223	+0.15(+0.75%)
Jul 28, 2016	19.68	19.91	19.55	19.88	6,496,683	+0.33(+1.67%)
Jul 27, 2016	19.88	19.98	19.41	19.55	5,222,526	-0.21(-1.05%)
Jul 26, 2016	19.58	19.77	19.49	19.76	5,325,656	+0.15(+0.76%)
Jul 25, 2016	20.13	20.21	19.49	19.61	4,121,764	-0.77(-3.76%)
Jul 22, 2016	20.51	20.52	20.14	20.38	3,320,864	-0.09(-0.44%)
Jul 21, 2016	20.54	20.72	20.43	20.47	3,934,097	-0.07(-0.33%)
Jul 20, 2016	20.42	20.67	20.31	20.54	4,255,123	+0.07(+0.36%)
Jul 19, 2016	20.74	20.76	20.40	20.46	3,253,282	-0.34(-1.61%)
Jul 18, 2016	20.64	20.83	20.53	20.80	3,139,723	+0.02(+0.11%)
Jul 15, 2016	21.21	21.24	20.73	20.77	3,122,798	-0.37(-1.76%)
Jul 14, 2016	21.30	21.36	21.09	21.15	3,564,984	+0.13(+0.64%)
Jul 13, 2016	21.15	21.36	20.83	21.01	3,348,575	-0.22(-1.05%)
Jul 12, 2016	21.03	21.36	20.98	21.24	3,399,752	+0.63(+3.03%)
Jul 11, 2016	20.76	20.85	20.57	20.61	3,132,791	-0.11(-0.54%)
Jul 08, 2016	20.83	21.04	20.71	20.72	4,795,773	+0.07(+0.36%)
Jul 07, 2016	21.18	21.20	20.53	20.65	4,625,494	-0.28(-1.32%)
Jul 06, 2016	20.89	21.01	20.60	20.92	4,128,291	-0.08(-0.39%)
Jul 05, 2016	20.77	21.08	20.63	21.01	6,816,265	+0.00(+0.00%)
Jul 01, 2016	20.72	21.01	21.01	21.01	5,063,628	+0.36(+1.77%)
Jun 30, 2016	20.39	20.69	20.23	20.64	4,846,316	+0.25(+1.20%)
Jun 29, 2016	20.19	20.45	20.14	20.40	5,388,949	+0.43(+2.16%)
Jun 28, 2016	20.09	20.19	19.81	19.96	5,517,969	+0.42(+2.13%)
Jun 27, 2016	19.77	19.94	19.45	19.55	6,209,822	-0.44(-2.20%)
Jun 24, 2016	20.02	20.62	19.95	19.99	6,669,579	-1.00(-4.79%)
Jun 23, 2016	20.49	21.06	20.45	20.99	7,689,514	+0.81(+4.02%)
Jun 22, 2016	20.34	20.35	19.98	20.18	5,024,590	+0.01(+0.07%)
Jun 21, 2016	20.05	20.31	19.91	20.16	3,922,687	+0.09(+0.44%)
Jun 20, 2016	20.22	20.32	20.07	20.08	4,042,367	+0.26(+1.32%)
Jun 17, 2016	19.75	19.95	19.69	19.81	5,160,241	+0.26(+1.33%)
Jun 16, 2016	19.28	19.66	19.06	19.55	5,570,466	+0.01(+0.04%)
Jun 15, 2016	19.65	19.78	19.49	19.55	5,525,782	-0.24(-1.20%)
Jun 14, 2016	19.87	20.06	19.68	19.78	5,158,366	-0.21(-1.04%)
Jun 13, 2016	19.88	20.31	19.75	19.99	6,326,956	-0.06(-0.30%)
Jun 10, 2016	20.40	20.52	20.03	20.05	6,365,689	-0.54(-2.64%)
Jun 09, 2016	20.60	20.77	20.47	20.60	7,449,372	-0.20(-0.97%)
Jun 08, 2016	20.99	21.12	20.69	20.80	29,342,492	-0.44(-2.07%)
Jun 07, 2016	20.98	21.27	20.90	21.24	4,312,810	+0.44(+2.11%)
Jun 06, 2016	20.73	20.86	20.51	20.80	4,949,140	+0.31(+1.53%)
Jun 03, 2016	20.57	20.75	20.35	20.48	5,610,986	+0.07(+0.33%)
Jun 02, 2016	19.90	20.42	19.87	20.42	5,359,674	+0.27(+1.33%)
Jun 01, 2016	20.25	20.28	19.83	20.15	6,918,684	-0.27(-1.31%)
May 31, 2016	20.39	20.64	20.35	20.42	9,797,498	+0.08(+0.40%)
May 27, 2016	20.17	20.34	20.34	20.34	5,678,778	+0.00(+0.00%)
May 26, 2016	20.54	20.54	20.23	20.34	6,742,809	+0.08(+0.40%)
May 25, 2016	20.03	20.35	19.98	20.25	5,985,120	+0.39(+1.97%)
May 24, 2016	19.60	20.08	19.51	19.86	5,539,668	+0.40(+2.05%)
May 23, 2016	19.26	19.66	19.18	19.46	3,348,310	+0.04(+0.23%)
May 20, 2016	19.35	19.56	19.29	19.42	3,605,990	+0.10(+0.50%)
May 19, 2016	19.28	19.36	19.04	19.32	4,446,199	-0.20(-1.02%)
May 18, 2016	19.98	20.07	19.38	19.52	5,679,277	-0.55(-2.72%)
May 17, 2016	19.88	20.31	19.78	20.07	8,668,224	+0.04(+0.18%)
May 16, 2016	19.89	20.10	19.86	20.03	6,817,392	+0.57(+2.92%)
May 13, 2016	19.60	19.81	19.40	19.46	3,240,825	-0.15(-0.79%)
May 12, 2016	20.07	20.31	19.55	19.62	7,481,902	-0.19(-0.97%)
May 11, 2016	19.66	20.05	19.29	19.81	5,174,135	+0.08(+0.41%)
May 10, 2016	19.15	19.86	19.12	19.73	6,634,452	+0.79(+4.17%)
May 09, 2016	19.26	19.34	18.69	18.94	8,126,616	-0.44(-2.29%)
May 06, 2016	18.91	19.64	18.75	19.38	11,259,850	+0.35(+1.82%)
May 05, 2016	19.93	20.00	18.76	19.04	14,677,830	-0.57(-2.90%)
May 04, 2016	20.19	20.33	19.49	19.60	8,885,897	-0.71(-3.49%)
May 03, 2016	20.65	20.66	20.05	20.31	5,503,938	-0.64(-3.03%)

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.