Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.69	20.92	20.66	20.72	2,762,304	-0.03(-0.16%)
Jul 28, 2016	20.74	20.93	20.62	20.76	3,000,927	+0.01(+0.04%)
Jul 27, 2016	20.06	20.78	20.05	20.75	4,853,238	+0.69(+3.42%)
Jul 26, 2016	20.05	20.19	19.94	20.06	4,260,680	+0.02(+0.09%)
Jul 25, 2016	19.86	20.04	19.75	20.04	2,189,080	+0.19(+0.96%)
Jul 22, 2016	19.72	19.89	19.69	19.85	1,824,885	+0.12(+0.62%)
Jul 21, 2016	19.78	19.80	19.63	19.73	1,353,546	-0.11(-0.55%)
Jul 20, 2016	19.96	19.98	19.81	19.84	1,375,525	-0.10(-0.48%)
Jul 19, 2016	19.67	19.94	19.67	19.94	1,768,651	+0.14(+0.70%)
Jul 18, 2016	20.11	20.11	19.75	19.80	2,142,205	+0.03(+0.13%)
Jul 15, 2016	19.80	19.80	19.66	19.77	3,107,924	+0.04(+0.21%)
Jul 14, 2016	19.81	19.87	19.60	19.73	2,857,398	+0.06(+0.30%)
Jul 13, 2016	19.81	19.83	19.56	19.67	1,939,117	-0.04(-0.21%)
Jul 12, 2016	19.53	19.73	19.50	19.71	2,238,860	+0.26(+1.32%)
Jul 11, 2016	19.40	19.48	19.33	19.46	1,631,251	+0.16(+0.83%)
Jul 08, 2016	19.16	19.36	19.01	19.29	2,834,453	+0.28(+1.48%)
Jul 07, 2016	18.99	19.09	18.90	19.01	2,432,107	+0.10(+0.51%)
Jul 05, 2016	18.66	18.96	18.56	18.92	2,748,906	-0.05(-0.28%)
Jul 01, 2016	18.95	18.97	18.97	18.97	2,242,308	+0.03(+0.15%)
Jun 30, 2016	18.87	19.00	18.75	18.94	4,776,244	+0.17(+0.91%)
Jun 29, 2016	18.51	18.77	18.47	18.77	2,829,007	+0.44(+2.38%)
Jun 28, 2016	18.08	18.35	17.99	18.33	3,378,695	+0.34(+1.90%)
Jun 27, 2016	18.26	18.29	17.92	17.99	3,502,229	-0.46(-2.49%)
Jun 24, 2016	18.20	18.83	18.09	18.45	6,892,694	-0.41(-2.19%)
Jun 23, 2016	18.54	18.87	18.53	18.86	2,427,129	+0.39(+2.09%)
Jun 22, 2016	18.48	18.52	18.42	18.48	2,592,716	+0.04(+0.19%)
Jun 21, 2016	18.44	18.55	18.43	18.44	3,367,150	-0.04(-0.19%)
Jun 20, 2016	18.92	19.00	18.47	18.48	3,126,875	-0.23(-1.24%)
Jun 17, 2016	18.92	18.99	18.69	18.71	4,439,338	-0.30(-1.56%)
Jun 16, 2016	18.83	19.01	18.81	19.00	2,253,849	+0.03(+0.14%)
Jun 15, 2016	19.00	19.17	18.94	18.98	2,435,146	-0.03(-0.14%)
Jun 14, 2016	18.99	19.15	18.94	19.00	3,172,387	-0.06(-0.34%)
Jun 13, 2016	19.12	19.32	19.07	19.07	2,423,151	-0.14(-0.72%)
Jun 10, 2016	19.06	19.31	19.04	19.21	2,554,712	-0.02(-0.12%)
Jun 09, 2016	19.08	19.25	19.00	19.23	2,676,422	+0.13(+0.67%)
Jun 08, 2016	19.00	19.12	18.91	19.10	1,773,759	+0.19(+1.01%)
Jun 07, 2016	18.97	19.09	18.90	18.91	3,155,895	-0.07(-0.37%)
Jun 06, 2016	18.95	19.08	18.88	18.98	1,747,223	+0.02(+0.09%)
Jun 03, 2016	18.91	19.02	18.71	18.96	2,038,589	-0.02(-0.12%)
Jun 02, 2016	19.02	19.03	18.90	18.99	1,456,059	-0.13(-0.69%)
Jun 01, 2016	19.09	19.18	19.05	19.12	2,462,495	-0.12(-0.62%)
May 31, 2016	19.16	19.24	19.05	19.24	4,258,170	+0.10(+0.52%)
May 27, 2016	19.04	19.14	19.14	19.14	1,458,015	+0.19(+1.00%)
May 26, 2016	19.05	19.07	18.84	18.95	2,080,549	-0.14(-0.73%)
May 25, 2016	19.14	19.21	18.97	19.09	2,826,000	-0.04(-0.18%)
May 24, 2016	18.65	19.15	18.60	19.12	3,389,918	+0.60(+3.22%)
May 23, 2016	18.51	18.59	18.38	18.53	2,143,324	-0.01(-0.08%)
May 20, 2016	18.48	18.65	18.38	18.54	1,939,774	+0.17(+0.92%)
May 19, 2016	18.31	18.49	18.26	18.37	2,176,732	-0.00(-0.02%)
May 18, 2016	18.16	18.42	17.95	18.37	4,392,559	+0.15(+0.83%)
May 17, 2016	18.57	18.62	18.16	18.22	2,215,651	-0.35(-1.88%)
May 16, 2016	18.51	18.65	18.45	18.57	1,779,221	+0.01(+0.08%)
May 13, 2016	18.68	18.79	18.49	18.56	1,910,278	-0.15(-0.78%)
May 12, 2016	18.58	18.75	18.56	18.70	2,474,011	+0.16(+0.88%)
May 11, 2016	18.78	18.84	18.49	18.54	3,296,848	-0.28(-1.50%)
May 10, 2016	18.75	18.84	18.67	18.82	3,915,024	+0.03(+0.14%)
May 09, 2016	18.66	18.81	18.66	18.80	2,365,646	+0.14(+0.73%)
May 06, 2016	18.41	18.73	18.34	18.66	3,538,304	+0.24(+1.31%)
May 05, 2016	18.27	18.48	18.27	18.42	2,905,462	+0.18(+0.99%)
May 04, 2016	18.05	18.35	18.05	18.24	2,871,594	+0.09(+0.50%)
May 03, 2016	18.09	18.21	17.96	18.15	1,586,286	-0.22(-1.17%)

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.