Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.25	21.29	21.13	21.15	938,231	+0.10(+0.48%)
Jul 28, 2016	21.02	21.08	20.88	21.05	1,332,446	-0.12(-0.55%)
Jul 27, 2016	21.17	21.34	21.10	21.17	1,013,071	+0.14(+0.67%)
Jul 26, 2016	20.93	21.04	20.89	21.03	566,609	+0.05(+0.26%)
Jul 25, 2016	20.99	21.03	20.90	20.97	539,850	+0.05(+0.26%)
Jul 22, 2016	20.93	20.98	20.86	20.92	698,153	-0.07(-0.33%)
Jul 21, 2016	21.12	21.19	20.94	20.99	1,034,751	+0.26(+1.24%)
Jul 20, 2016	20.70	20.75	20.61	20.73	1,040,561	+0.09(+0.42%)
Jul 19, 2016	20.72	20.75	20.61	20.65	516,031	-0.13(-0.64%)
Jul 18, 2016	20.67	20.83	20.66	20.78	1,230,313	+0.13(+0.64%)
Jul 15, 2016	20.67	20.78	20.63	20.65	1,432,505	+0.42(+2.08%)
Jul 14, 2016	20.27	20.31	20.09	20.22	1,455,200	-0.27(-1.33%)
Jul 13, 2016	20.58	20.64	20.34	20.50	1,390,407	+0.16(+0.81%)
Jul 12, 2016	20.33	20.43	20.28	20.33	1,571,638	+0.23(+1.12%)
Jul 11, 2016	20.00	20.17	19.96	20.11	1,423,979	+0.54(+2.75%)
Jul 08, 2016	19.48	19.61	19.17	19.57	717,662	+0.40(+2.07%)
Jul 07, 2016	19.12	19.28	19.06	19.17	1,111,757	+0.08(+0.41%)
Jul 06, 2016	18.95	19.09	18.74	19.09	1,696,410	-0.29(-1.49%)
Jul 05, 2016	19.59	19.62	19.36	19.38	951,719	-0.21(-1.07%)
Jul 01, 2016	19.58	19.59	19.59	19.59	1,777,658	-0.16(-0.83%)
Jun 30, 2016	19.62	19.81	19.58	19.76	1,299,434	-0.14(-0.71%)
Jun 29, 2016	19.76	19.97	19.71	19.90	1,589,108	+0.23(+1.15%)
Jun 28, 2016	19.49	19.71	19.44	19.67	1,846,274	+0.36(+1.86%)
Jun 27, 2016	19.50	19.50	19.12	19.31	2,564,410	-0.23(-1.16%)
Jun 24, 2016	19.55	19.85	19.53	19.54	1,364,738	-1.05(-5.11%)
Jun 23, 2016	20.51	20.61	20.44	20.59	1,114,012	+0.54(+2.70%)
Jun 22, 2016	20.03	20.30	19.93	20.05	1,742,080	-0.37(-1.82%)
Jun 21, 2016	20.47	20.52	20.35	20.42	782,522	+0.11(+0.53%)
Jun 20, 2016	20.45	20.52	20.29	20.31	917,486	+0.25(+1.23%)
Jun 17, 2016	20.07	20.17	19.95	20.06	1,354,979	-0.01(-0.04%)
Jun 16, 2016	19.93	20.18	19.86	20.07	2,363,153	-0.06(-0.31%)
Jun 15, 2016	20.17	20.31	20.10	20.13	1,036,199	+0.34(+1.72%)
Jun 14, 2016	19.91	19.96	19.64	19.79	1,225,030	-0.26(-1.27%)
Jun 13, 2016	20.17	20.30	20.03	20.05	680,660	-0.36(-1.78%)
Jun 10, 2016	20.64	20.64	20.33	20.41	760,390	-0.38(-1.82%)
Jun 09, 2016	20.85	20.85	20.72	20.79	732,558	-0.36(-1.68%)
Jun 08, 2016	21.19	21.22	21.08	21.15	611,691	+0.05(+0.22%)
Jun 07, 2016	21.13	21.19	21.05	21.10	747,900	+0.09(+0.40%)
Jun 06, 2016	21.00	21.05	20.88	21.02	924,869	+0.05(+0.26%)
Jun 03, 2016	21.04	21.05	20.86	20.96	695,420	-0.13(-0.62%)
Jun 02, 2016	20.97	21.11	20.87	21.09	991,132	-0.32(-1.52%)
Jun 01, 2016	21.50	21.50	21.29	21.42	800,982	-0.22(-1.00%)
May 31, 2016	21.42	21.73	21.41	21.63	2,392,017	+0.63(+2.98%)
May 27, 2016	21.26	21.01	21.01	21.01	1,090,778	-0.45(-2.09%)
May 26, 2016	21.50	21.56	21.41	21.46	588,098	+0.12(+0.54%)
May 25, 2016	21.09	21.36	21.09	21.34	1,157,048	+0.43(+2.07%)
May 24, 2016	20.72	20.92	20.72	20.91	544,344	+0.31(+1.50%)
May 23, 2016	20.76	20.79	20.58	20.60	511,893	-0.12(-0.60%)
May 20, 2016	20.57	20.75	20.55	20.72	1,046,961	+0.16(+0.79%)
May 19, 2016	20.58	20.61	20.45	20.56	1,102,472	-0.16(-0.78%)
May 18, 2016	20.58	20.81	20.52	20.72	1,319,885	-0.04(-0.19%)
May 17, 2016	20.97	21.02	20.69	20.76	1,572,258	-0.22(-1.03%)
May 16, 2016	20.89	21.05	20.85	20.98	3,539,031	+0.66(+3.23%)
May 13, 2016	21.03	21.25	20.28	20.32	2,048,504	-1.03(-4.82%)
May 12, 2016	21.48	21.55	21.22	21.35	635,590	+0.12(+0.55%)
May 11, 2016	21.56	21.61	21.19	21.23	1,220,777	-0.61(-2.80%)
May 10, 2016	21.56	21.85	21.56	21.84	710,052	+0.48(+2.24%)
May 09, 2016	21.51	21.56	21.29	21.36	1,367,706	+0.15(+0.73%)
May 06, 2016	21.12	21.23	21.02	21.21	939,191	+0.62(+3.00%)
May 05, 2016	20.56	20.67	20.47	20.59	701,729	+0.12(+0.60%)
May 04, 2016	20.60	20.68	20.41	20.47	782,098	-0.22(-1.08%)
May 03, 2016	20.82	20.82	20.59	20.69	937,472	-0.27(-1.29%)

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.