Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.14	20.27	20.05	20.09	9,077,867	-0.07(-0.35%)
Jul 28, 2016	19.97	20.21	19.91	20.16	2,896,630	+0.23(+1.14%)
Jul 27, 2016	20.04	20.09	19.69	19.93	3,130,619	-0.11(-0.57%)
Jul 26, 2016	20.28	20.32	19.92	20.04	2,619,954	-0.22(-1.07%)
Jul 25, 2016	20.25	20.29	20.14	20.26	3,583,637	-0.16(-0.80%)
Jul 22, 2016	20.14	20.45	20.11	20.42	2,324,091	+0.26(+1.27%)
Jul 21, 2016	20.05	20.18	19.95	20.17	6,267,330	+0.05(+0.23%)
Jul 20, 2016	20.21	20.28	20.07	20.12	2,717,198	-0.14(-0.69%)
Jul 19, 2016	20.30	20.35	20.19	20.26	2,897,806	-0.06(-0.31%)
Jul 18, 2016	20.35	20.40	20.29	20.32	1,978,055	+0.02(+0.11%)
Jul 15, 2016	20.26	20.35	20.17	20.30	2,052,758	+0.07(+0.35%)
Jul 14, 2016	20.14	20.25	20.07	20.23	2,488,586	-0.04(-0.19%)
Jul 13, 2016	20.25	20.35	20.17	20.27	2,712,592	+0.16(+0.77%)
Jul 12, 2016	20.15	20.25	19.89	20.11	4,332,612	-0.16(-0.81%)
Jul 11, 2016	20.26	20.34	20.05	20.28	3,011,050	-0.05(-0.23%)
Jul 08, 2016	20.17	20.33	20.25	20.32	5,093,231	+0.07(+0.35%)
Jul 07, 2016	20.70	20.70	20.24	20.25	3,748,132	-0.47(-2.29%)
Jul 06, 2016	20.68	20.91	20.61	20.73	3,841,645	-0.09(-0.45%)
Jul 05, 2016	20.77	20.95	20.73	20.82	4,724,521	+0.09(+0.41%)
Jul 01, 2016	20.58	20.74	20.74	20.74	3,842,173	+0.11(+0.53%)
Jun 30, 2016	20.15	20.63	20.15	20.63	4,544,009	+0.51(+2.55%)
Jun 29, 2016	20.00	20.19	19.99	20.11	2,857,109	+0.21(+1.05%)
Jun 28, 2016	19.80	19.94	19.61	19.90	3,670,352	+0.15(+0.75%)
Jun 27, 2016	19.65	19.82	19.55	19.76	4,061,959	+0.07(+0.36%)
Jun 24, 2016	19.36	19.83	19.34	19.69	6,502,076	+0.10(+0.52%)
Jun 23, 2016	19.67	19.69	19.48	19.58	2,079,091	-0.05(-0.28%)
Jun 22, 2016	19.70	19.76	19.61	19.64	3,209,078	-0.04(-0.20%)
Jun 21, 2016	19.51	19.80	19.47	19.68	3,428,061	+0.16(+0.84%)
Jun 20, 2016	19.65	19.72	19.42	19.51	3,933,908	-0.13(-0.67%)
Jun 17, 2016	19.65	19.73	19.51	19.65	5,157,438	-0.07(-0.36%)
Jun 16, 2016	19.58	19.84	19.49	19.72	2,921,744	+0.13(+0.68%)
Jun 15, 2016	19.62	19.71	19.47	19.58	4,516,651	-0.02(-0.12%)
Jun 14, 2016	19.39	19.62	19.30	19.61	2,112,935	+0.19(+1.00%)
Jun 13, 2016	19.38	19.52	19.33	19.41	2,143,668	+0.05(+0.24%)
Jun 10, 2016	19.42	19.55	19.27	19.37	4,782,357	-0.09(-0.48%)
Jun 09, 2016	19.13	19.47	19.07	19.46	1,967,905	+0.30(+1.54%)
Jun 08, 2016	19.01	19.27	18.99	19.16	2,984,490	+0.16(+0.82%)
Jun 07, 2016	18.98	19.30	18.86	19.01	3,105,328	+0.01(+0.04%)
Jun 06, 2016	19.02	19.09	18.92	19.00	2,576,799	-0.02(-0.12%)
Jun 03, 2016	18.85	19.12	18.79	19.02	3,502,840	+0.37(+1.96%)
Jun 02, 2016	18.62	18.71	18.50	18.66	2,707,440	-0.03(-0.17%)
Jun 01, 2016	18.56	18.74	18.46	18.69	3,194,742	+0.13(+0.71%)
May 31, 2016	18.73	18.85	18.47	18.56	22,750,414	-0.20(-1.08%)
May 27, 2016	18.74	18.76	18.76	18.76	3,319,906	+0.06(+0.33%)
May 26, 2016	18.60	18.82	18.53	18.70	3,039,423	+0.07(+0.38%)
May 25, 2016	18.83	18.83	18.56	18.63	3,136,864	-0.09(-0.50%)
May 24, 2016	18.47	18.72	18.46	18.72	5,225,209	+0.30(+1.65%)
May 23, 2016	18.56	18.64	18.41	18.42	2,819,988	-0.11(-0.59%)
May 20, 2016	18.37	18.54	18.21	18.53	5,976,329	+0.23(+1.28%)
May 19, 2016	18.13	18.35	17.98	18.29	3,920,373	+0.05(+0.30%)
May 18, 2016	18.46	18.64	18.15	18.24	5,350,601	-0.35(-1.88%)
May 17, 2016	18.84	18.90	18.46	18.59	3,461,353	-0.31(-1.65%)
May 16, 2016	18.76	18.90	18.66	18.90	3,966,136	+0.14(+0.75%)
May 13, 2016	18.66	18.83	18.48	18.76	4,322,223	+0.12(+0.67%)
May 12, 2016	18.47	18.66	18.35	18.64	3,256,817	+0.13(+0.71%)
May 11, 2016	18.34	18.54	18.31	18.50	2,934,699	+0.20(+1.10%)
May 10, 2016	18.37	18.43	18.25	18.30	3,624,284	-0.05(-0.30%)
May 09, 2016	18.25	18.39	18.15	18.36	2,869,985	+0.15(+0.81%)
May 06, 2016	18.25	18.29	17.98	18.21	3,933,245	-0.05(-0.30%)
May 05, 2016	18.30	18.50	18.23	18.26	3,909,329	-0.04(-0.21%)
May 04, 2016	17.94	18.44	17.89	18.30	3,767,086	+0.33(+1.82%)
May 03, 2016	17.86	18.15	17.82	17.97	3,660,887	+0.12(+0.65%)

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.