Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.70	20.92	20.67	20.73	2,761,488	-0.03(-0.16%)
Jul 28, 2016	20.75	20.94	20.63	20.76	3,000,040	+0.01(+0.04%)
Jul 27, 2016	20.07	20.79	20.06	20.75	4,851,803	+0.69(+3.42%)
Jul 26, 2016	20.06	20.20	19.95	20.07	4,259,421	+0.02(+0.09%)
Jul 25, 2016	19.86	20.05	19.76	20.05	2,188,433	+0.19(+0.96%)
Jul 22, 2016	19.72	19.90	19.69	19.86	1,824,345	+0.12(+0.62%)
Jul 21, 2016	19.79	19.81	19.64	19.74	1,353,146	-0.11(-0.55%)
Jul 20, 2016	19.97	19.98	19.82	19.84	1,375,118	-0.10(-0.48%)
Jul 19, 2016	19.68	19.94	19.68	19.94	1,768,128	+0.14(+0.70%)
Jul 18, 2016	20.11	20.11	19.76	19.80	2,141,572	+0.03(+0.13%)
Jul 15, 2016	19.80	19.80	19.66	19.78	3,107,006	+0.04(+0.21%)
Jul 14, 2016	19.82	19.88	19.61	19.74	2,856,554	+0.06(+0.30%)
Jul 13, 2016	19.82	19.84	19.57	19.68	1,938,544	-0.04(-0.21%)
Jul 12, 2016	19.54	19.74	19.51	19.72	2,238,198	+0.26(+1.32%)
Jul 11, 2016	19.40	19.49	19.34	19.46	1,630,769	+0.16(+0.84%)
Jul 08, 2016	19.17	19.36	19.02	19.30	2,833,615	+0.28(+1.48%)
Jul 07, 2016	19.00	19.10	18.91	19.02	2,431,389	+0.10(+0.51%)
Jul 05, 2016	18.67	18.97	18.57	18.92	2,748,093	-0.05(-0.28%)
Jul 01, 2016	18.96	18.97	18.97	18.97	2,241,646	+0.03(+0.15%)
Jun 30, 2016	18.87	19.00	18.75	18.95	4,774,832	+0.17(+0.91%)
Jun 29, 2016	18.51	18.78	18.48	18.78	2,828,171	+0.44(+2.38%)
Jun 28, 2016	18.09	18.36	18.00	18.34	3,377,696	+0.34(+1.90%)
Jun 27, 2016	18.27	18.30	17.93	18.00	3,501,194	-0.46(-2.49%)
Jun 24, 2016	18.21	18.83	18.10	18.46	6,890,657	-0.41(-2.19%)
Jun 23, 2016	18.55	18.87	18.53	18.87	2,426,412	+0.39(+2.09%)
Jun 22, 2016	18.48	18.53	18.42	18.48	2,591,949	+0.04(+0.19%)
Jun 21, 2016	18.44	18.56	18.43	18.45	3,366,155	-0.04(-0.19%)
Jun 20, 2016	18.93	19.01	18.47	18.48	3,125,951	-0.23(-1.24%)
Jun 17, 2016	18.92	19.00	18.70	18.71	4,438,026	-0.30(-1.56%)
Jun 16, 2016	18.83	19.02	18.81	19.01	2,253,183	+0.03(+0.14%)
Jun 15, 2016	19.00	19.17	18.94	18.98	2,434,427	-0.03(-0.14%)
Jun 14, 2016	19.00	19.15	18.95	19.01	3,171,449	-0.06(-0.34%)
Jun 13, 2016	19.12	19.33	19.07	19.07	2,422,435	-0.14(-0.72%)
Jun 10, 2016	19.07	19.32	19.05	19.21	2,553,957	-0.02(-0.12%)
Jun 09, 2016	19.09	19.26	19.01	19.24	2,675,631	+0.13(+0.67%)
Jun 08, 2016	19.00	19.13	18.92	19.11	1,773,235	+0.19(+1.01%)
Jun 07, 2016	18.98	19.09	18.91	18.92	3,154,962	-0.07(-0.37%)
Jun 06, 2016	18.95	19.08	18.89	18.99	1,746,707	+0.02(+0.09%)
Jun 03, 2016	18.92	19.03	18.72	18.97	2,037,987	-0.02(-0.12%)
Jun 02, 2016	19.03	19.04	18.90	18.99	1,455,629	-0.13(-0.69%)
Jun 01, 2016	19.09	19.18	19.06	19.12	2,461,767	-0.12(-0.62%)
May 31, 2016	19.17	19.25	19.05	19.24	4,256,912	+0.10(+0.52%)
May 27, 2016	19.05	19.14	19.14	19.14	1,457,584	+0.19(+1.00%)
May 26, 2016	19.06	19.08	18.85	18.95	2,079,934	-0.14(-0.73%)
May 25, 2016	19.15	19.22	18.97	19.09	2,825,165	-0.04(-0.18%)
May 24, 2016	18.66	19.15	18.61	19.13	3,388,917	+0.60(+3.22%)
May 23, 2016	18.51	18.60	18.38	18.53	2,142,690	-0.01(-0.08%)
May 20, 2016	18.48	18.66	18.39	18.55	1,939,201	+0.17(+0.92%)
May 19, 2016	18.32	18.50	18.27	18.38	2,176,089	-0.00(-0.02%)
May 18, 2016	18.16	18.42	17.95	18.38	4,391,261	+0.15(+0.83%)
May 17, 2016	18.58	18.63	18.16	18.23	2,214,997	-0.35(-1.88%)
May 16, 2016	18.52	18.65	18.46	18.58	1,778,695	+0.01(+0.08%)
May 13, 2016	18.68	18.79	18.50	18.56	1,909,713	-0.15(-0.78%)
May 12, 2016	18.59	18.76	18.57	18.71	2,473,280	+0.16(+0.88%)
May 11, 2016	18.78	18.85	18.49	18.55	3,295,873	-0.28(-1.50%)
May 10, 2016	18.75	18.84	18.67	18.83	3,913,867	+0.03(+0.14%)
May 09, 2016	18.67	18.82	18.67	18.80	2,364,947	+0.14(+0.73%)
May 06, 2016	18.41	18.73	18.35	18.67	3,537,258	+0.24(+1.31%)
May 05, 2016	18.27	18.48	18.27	18.42	2,904,603	+0.18(+0.99%)
May 04, 2016	18.06	18.36	18.06	18.24	2,870,745	+0.09(+0.50%)
May 03, 2016	18.10	18.21	17.96	18.15	1,585,817	-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.