Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.71	20.07	19.67	20.02	4,500,994	+0.15(+0.75%)
Jul 28, 2016	19.67	19.90	19.53	19.87	6,500,685	+0.33(+1.67%)
Jul 27, 2016	19.87	19.97	19.40	19.54	5,225,743	-0.21(-1.05%)
Jul 26, 2016	19.57	19.76	19.48	19.75	5,328,937	+0.15(+0.76%)
Jul 25, 2016	20.12	20.20	19.48	19.60	4,124,304	-0.77(-3.76%)
Jul 22, 2016	20.49	20.51	20.13	20.37	3,322,910	-0.09(-0.44%)
Jul 21, 2016	20.52	20.71	20.42	20.46	3,936,520	-0.07(-0.33%)
Jul 20, 2016	20.41	20.66	20.29	20.52	4,257,744	+0.07(+0.36%)
Jul 19, 2016	20.72	20.75	20.38	20.45	3,255,286	-0.33(-1.61%)
Jul 18, 2016	20.63	20.82	20.52	20.78	3,141,658	+0.02(+0.11%)
Jul 15, 2016	21.20	21.22	20.71	20.76	3,124,722	-0.37(-1.76%)
Jul 14, 2016	21.28	21.34	21.07	21.13	3,567,180	+0.13(+0.64%)
Jul 13, 2016	21.14	21.35	20.81	21.00	3,350,638	-0.22(-1.05%)
Jul 12, 2016	21.01	21.35	20.96	21.22	3,401,847	+0.62(+3.03%)
Jul 11, 2016	20.75	20.84	20.55	20.60	3,134,721	-0.11(-0.54%)
Jul 08, 2016	20.82	21.02	20.70	20.71	4,798,728	+0.07(+0.36%)
Jul 07, 2016	21.16	21.19	20.52	20.64	4,628,344	-0.28(-1.32%)
Jul 06, 2016	20.87	21.00	20.58	20.91	4,130,834	-0.08(-0.39%)
Jul 05, 2016	20.76	21.07	20.62	20.99	6,820,464	+0.00(+0.00%)
Jul 01, 2016	20.71	20.99	20.99	20.99	5,066,748	+0.36(+1.77%)
Jun 30, 2016	20.38	20.67	20.22	20.63	4,849,301	+0.25(+1.20%)
Jun 29, 2016	20.18	20.43	20.13	20.38	5,392,269	+0.43(+2.16%)
Jun 28, 2016	20.08	20.18	19.80	19.95	5,521,369	+0.42(+2.13%)
Jun 27, 2016	19.76	19.93	19.44	19.53	6,213,648	-0.44(-2.20%)
Jun 24, 2016	20.01	20.61	19.94	19.97	6,673,688	-1.00(-4.79%)
Jun 23, 2016	20.48	21.04	20.43	20.98	7,694,251	+0.81(+4.02%)
Jun 22, 2016	20.32	20.34	19.97	20.17	5,027,685	+0.01(+0.07%)
Jun 21, 2016	20.04	20.29	19.90	20.15	3,925,103	+0.09(+0.45%)
Jun 20, 2016	20.20	20.31	20.06	20.06	4,044,858	+0.26(+1.31%)
Jun 17, 2016	19.74	19.94	19.68	19.80	5,163,421	+0.26(+1.33%)
Jun 16, 2016	19.27	19.65	19.04	19.54	5,573,898	+0.01(+0.04%)
Jun 15, 2016	19.64	19.77	19.48	19.53	5,529,186	-0.24(-1.20%)
Jun 14, 2016	19.85	20.05	19.67	19.77	5,161,544	-0.21(-1.04%)
Jun 13, 2016	19.87	20.29	19.74	19.98	6,330,854	-0.06(-0.30%)
Jun 10, 2016	20.39	20.51	20.02	20.04	6,369,611	-0.54(-2.64%)
Jun 09, 2016	20.59	20.75	20.46	20.58	7,453,961	-0.20(-0.97%)
Jun 08, 2016	20.98	21.10	20.68	20.78	29,360,570	-0.44(-2.07%)
Jun 07, 2016	20.97	21.25	20.89	21.22	4,315,467	+0.44(+2.11%)
Jun 06, 2016	20.72	20.85	20.50	20.78	4,952,189	+0.31(+1.53%)
Jun 03, 2016	20.56	20.74	20.34	20.47	5,614,443	+0.07(+0.33%)
Jun 02, 2016	19.88	20.41	19.85	20.40	5,362,976	+0.27(+1.33%)
Jun 01, 2016	20.23	20.26	19.82	20.14	6,922,947	-0.27(-1.31%)
May 31, 2016	20.37	20.63	20.34	20.40	9,803,536	+0.08(+0.40%)
May 27, 2016	20.15	20.32	20.32	20.32	5,682,277	+0.00(+0.00%)
May 26, 2016	20.53	20.53	20.22	20.32	6,746,965	+0.08(+0.40%)
May 25, 2016	20.01	20.34	19.97	20.24	5,988,809	+0.39(+1.97%)
May 24, 2016	19.59	20.07	19.50	19.85	5,543,082	+0.40(+2.05%)
May 23, 2016	19.25	19.64	19.17	19.45	3,350,374	+0.04(+0.23%)
May 20, 2016	19.33	19.55	19.28	19.41	3,608,212	+0.10(+0.50%)
May 19, 2016	19.27	19.35	19.02	19.31	4,448,939	-0.20(-1.02%)
May 18, 2016	19.97	20.06	19.36	19.51	5,682,777	-0.55(-2.72%)
May 17, 2016	19.87	20.29	19.77	20.06	8,673,566	+0.04(+0.18%)
May 16, 2016	19.88	20.09	19.84	20.02	6,821,594	+0.57(+2.92%)
May 13, 2016	19.59	19.80	19.39	19.45	3,242,822	-0.15(-0.79%)
May 12, 2016	20.06	20.29	19.54	19.61	7,486,513	-0.19(-0.97%)
May 11, 2016	19.65	20.04	19.28	19.80	5,177,324	+0.08(+0.41%)
May 10, 2016	19.14	19.85	19.11	19.72	6,638,540	+0.79(+4.17%)
May 09, 2016	19.25	19.33	18.68	18.93	8,131,625	-0.44(-2.29%)
May 06, 2016	18.90	19.63	18.74	19.37	11,266,789	+0.35(+1.82%)
May 05, 2016	19.92	19.98	18.75	19.02	14,686,876	-0.57(-2.90%)
May 04, 2016	20.18	20.32	19.48	19.59	8,891,373	-0.71(-3.49%)
May 03, 2016	20.63	20.65	20.04	20.30	5,507,330	-0.63(-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.