Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.67	19.96	19.67	19.84	1,154,455	+0.17(+0.86%)
Jul 28, 2016	19.50	19.76	19.50	19.67	476,746	+0.16(+0.82%)
Jul 27, 2016	19.72	19.72	19.46	19.51	437,456	-0.20(-1.01%)
Jul 26, 2016	19.85	19.88	19.60	19.71	352,408	-0.09(-0.45%)
Jul 25, 2016	19.80	19.93	19.69	19.80	668,031	+0.00(+0.00%)
Jul 22, 2016	19.35	19.97	19.35	19.80	704,404	+0.02(+0.10%)
Jul 21, 2016	19.83	19.91	19.57	19.78	574,402	-0.12(-0.60%)
Jul 20, 2016	19.97	20.01	19.88	19.90	377,115	-0.11(-0.55%)
Jul 19, 2016	19.66	20.03	19.54	20.01	321,814	-0.04(-0.20%)
Jul 18, 2016	20.11	20.19	19.97	20.05	452,724	-0.04(-0.20%)
Jul 15, 2016	20.04	20.10	19.90	20.09	324,453	+0.11(+0.55%)
Jul 14, 2016	20.19	20.15	19.97	19.98	319,245	-0.21(-1.04%)
Jul 13, 2016	19.93	20.24	19.77	20.19	435,098	+0.31(+1.56%)
Jul 12, 2016	19.89	20.05	19.73	19.88	483,657	-0.02(-0.10%)
Jul 11, 2016	19.90	20.04	19.72	19.90	1,232,454	+0.05(+0.25%)
Jul 08, 2016	19.70	19.91	19.55	19.85	358,457	+0.30(+1.53%)
Jul 07, 2016	19.82	19.82	19.41	19.55	339,051	-0.31(-1.56%)
Jul 06, 2016	19.90	20.01	19.73	19.86	285,160	-0.08(-0.40%)
Jul 05, 2016	19.67	20.02	19.64	19.94	382,370	+0.26(+1.32%)
Jul 01, 2016	19.72	19.68	19.68	19.68	307,200	+0.07(+0.36%)
Jun 30, 2016	19.36	19.61	19.18	19.61	430,460	+0.40(+2.08%)
Jun 29, 2016	18.95	19.22	18.95	19.21	244,798	+0.33(+1.75%)
Jun 28, 2016	18.60	18.99	18.34	18.88	414,500	+0.22(+1.18%)
Jun 27, 2016	18.36	18.67	18.26	18.66	569,926	+0.23(+1.25%)
Jun 24, 2016	18.00	18.50	17.90	18.43	536,929	+0.03(+0.16%)
Jun 23, 2016	18.39	18.51	18.33	18.40	168,190	+0.16(+0.88%)
Jun 22, 2016	18.31	18.38	18.22	18.24	537,320	-0.09(-0.49%)
Jun 21, 2016	18.25	18.44	18.20	18.33	360,461	+0.14(+0.77%)
Jun 20, 2016	18.20	18.38	18.19	18.19	294,242	+0.09(+0.50%)
Jun 17, 2016	18.34	18.34	18.06	18.10	1,056,234	-0.19(-1.04%)
Jun 16, 2016	18.29	18.40	18.17	18.29	549,707	-0.19(-1.03%)
Jun 15, 2016	18.51	18.67	18.41	18.48	300,645	+0.02(+0.11%)
Jun 14, 2016	18.50	18.55	18.35	18.46	121,980	-0.05(-0.27%)
Jun 13, 2016	18.69	18.82	18.47	18.51	263,792	-0.12(-0.64%)
Jun 10, 2016	18.59	18.70	18.44	18.63	574,506	-0.03(-0.16%)
Jun 09, 2016	18.59	18.72	18.48	18.66	251,775	+0.07(+0.38%)
Jun 08, 2016	18.29	18.69	18.28	18.59	299,749	+0.29(+1.58%)
Jun 07, 2016	18.20	18.32	18.11	18.30	218,112	+0.19(+1.05%)
Jun 06, 2016	18.28	18.38	18.03	18.11	214,928	-0.18(-0.98%)
Jun 03, 2016	18.30	19.04	18.19	18.29	346,375	+0.14(+0.77%)
Jun 02, 2016	18.09	18.25	18.08	18.15	329,330	+0.04(+0.22%)
Jun 01, 2016	17.98	18.18	17.92	18.11	294,352	+0.10(+0.56%)
May 31, 2016	18.05	18.05	17.86	18.01	322,489	-0.02(-0.11%)
May 27, 2016	17.96	18.03	18.03	18.03	209,700	+0.10(+0.56%)
May 26, 2016	17.73	17.95	17.67	17.93	501,640	+0.21(+1.19%)
May 25, 2016	17.80	17.83	17.46	17.72	519,647	-0.04(-0.23%)
May 24, 2016	17.60	17.80	17.59	17.76	448,788	+0.28(+1.60%)
May 23, 2016	17.64	17.73	17.43	17.48	354,465	-0.08(-0.46%)
May 20, 2016	17.45	17.62	17.39	17.56	511,175	+0.21(+1.21%)
May 19, 2016	17.29	17.41	17.14	17.35	286,501	-0.09(-0.52%)
May 18, 2016	17.82	17.82	17.31	17.44	231,421	-0.42(-2.35%)
May 17, 2016	18.30	18.30	17.73	17.86	668,195	-0.48(-2.62%)
May 16, 2016	18.22	18.37	18.11	18.34	145,447	+0.18(+0.99%)
May 13, 2016	18.25	18.25	17.99	18.16	391,298	-0.12(-0.66%)
May 12, 2016	18.32	18.37	18.15	18.28	209,284	+0.06(+0.33%)
May 11, 2016	18.71	18.76	18.15	18.22	363,896	-0.50(-2.67%)
May 10, 2016	18.90	18.90	18.64	18.72	181,061	-0.04(-0.21%)
May 09, 2016	18.73	18.83	18.65	18.76	207,099	+0.12(+0.64%)
May 06, 2016	18.44	18.70	18.42	18.64	546,942	+0.25(+1.36%)
May 05, 2016	18.29	18.48	18.20	18.39	353,580	+0.09(+0.49%)
May 04, 2016	17.80	18.49	17.80	18.30	300,297	+0.34(+1.89%)
May 03, 2016	17.92	18.00	17.71	17.96	288,262	+0.02(+0.11%)

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.