Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.31	23.46	23.08	23.23	4,031,191	-0.22(-0.92%)
Jul 28, 2016	23.23	23.65	23.00	23.45	5,740,344	+0.13(+0.57%)
Jul 27, 2016	23.00	23.62	22.76	23.32	9,061,739	+1.16(+5.23%)
Jul 26, 2016	21.97	22.32	21.67	22.16	4,868,621	+0.24(+1.10%)
Jul 25, 2016	21.97	22.01	21.77	21.92	2,845,992	-0.01(-0.04%)
Jul 22, 2016	21.79	22.01	21.48	21.92	3,514,107	+0.26(+1.19%)
Jul 21, 2016	21.70	21.89	21.39	21.67	3,331,241	+0.02(+0.12%)
Jul 20, 2016	21.62	21.72	21.37	21.64	2,549,633	+0.07(+0.35%)
Jul 19, 2016	21.49	21.76	21.35	21.57	2,226,129	+0.02(+0.08%)
Jul 18, 2016	21.67	21.74	21.45	21.55	2,897,308	-0.12(-0.58%)
Jul 15, 2016	21.87	21.89	21.58	21.67	2,709,476	-0.01(-0.04%)
Jul 14, 2016	21.76	21.76	21.53	21.68	3,441,599	+0.39(+1.84%)
Jul 13, 2016	21.27	21.42	21.06	21.29	3,428,622	-0.05(-0.23%)
Jul 12, 2016	21.12	21.47	20.97	21.34	5,034,658	+0.57(+2.73%)
Jul 11, 2016	20.83	21.06	20.67	20.77	4,298,366	+0.16(+0.77%)
Jul 08, 2016	20.68	20.34	20.34	20.62	5,699,059	+0.28(+1.35%)
Jul 07, 2016	20.42	20.59	20.08	20.34	5,690,100	+0.81(+4.14%)
Jul 05, 2016	20.39	20.43	19.18	19.53	8,546,627	-1.23(-5.94%)
Jul 01, 2016	20.77	20.77	20.77	20.77	5,162,405	-0.18(-0.84%)
Jun 30, 2016	21.07	21.22	20.71	20.94	8,321,372	+0.12(+0.56%)
Jun 29, 2016	20.34	20.85	20.22	20.82	5,833,599	+0.50(+2.46%)
Jun 28, 2016	20.10	20.42	19.88	20.32	5,744,280	+0.67(+3.39%)
Jun 27, 2016	20.77	20.92	19.45	19.66	5,627,837	-1.42(-6.72%)
Jun 24, 2016	21.96	22.32	21.07	21.07	9,196,584	-2.39(-10.19%)
Jun 23, 2016	22.87	23.47	22.76	23.46	3,619,239	+0.99(+4.41%)
Jun 22, 2016	22.35	22.74	22.17	22.47	3,528,800	+0.12(+0.56%)
Jun 21, 2016	22.28	22.39	21.95	22.35	2,329,561	+0.12(+0.56%)
Jun 20, 2016	22.64	22.85	22.17	22.22	3,107,841	+0.03(+0.15%)
Jun 17, 2016	22.12	22.42	21.93	22.19	6,209,364	+0.17(+0.76%)
Jun 16, 2016	22.21	22.33	21.79	22.02	4,720,169	-0.41(-1.82%)
Jun 15, 2016	22.44	22.98	22.31	22.43	4,161,533	+0.08(+0.37%)
Jun 14, 2016	22.80	23.05	22.25	22.35	4,044,226	-0.58(-2.54%)
Jun 13, 2016	23.05	23.41	22.93	22.93	3,594,288	-0.39(-1.68%)
Jun 10, 2016	23.52	23.58	23.22	23.32	3,217,226	-0.59(-2.47%)
Jun 09, 2016	24.10	24.13	23.68	23.91	4,104,953	-0.34(-1.41%)
Jun 08, 2016	24.18	24.41	24.07	24.26	2,685,917	+0.07(+0.28%)
Jun 07, 2016	24.55	24.55	24.15	24.19	4,406,223	-0.08(-0.34%)
Jun 06, 2016	23.67	24.36	23.63	24.27	4,803,632	+0.66(+2.79%)
Jun 03, 2016	23.43	23.65	22.87	23.61	5,480,385	-0.28(-1.15%)
Jun 02, 2016	23.57	23.89	23.46	23.89	2,760,979	+0.23(+0.99%)
Jun 01, 2016	23.14	23.66	22.84	23.66	3,127,991	+0.31(+1.32%)
May 31, 2016	23.66	23.73	23.27	23.35	2,727,290	-0.12(-0.50%)
May 27, 2016	23.27	23.46	23.46	23.46	2,468,935	+0.27(+1.15%)
May 26, 2016	23.52	23.55	23.14	23.20	3,015,866	-0.27(-1.17%)
May 25, 2016	23.08	23.73	23.03	23.47	4,470,664	+0.50(+2.18%)
May 24, 2016	22.82	23.17	22.73	22.97	2,409,084	+0.36(+1.58%)
May 23, 2016	22.63	22.79	22.35	22.62	2,226,478	-0.02(-0.11%)
May 20, 2016	22.53	22.85	22.51	22.64	2,570,290	+0.19(+0.85%)
May 19, 2016	22.58	23.15	22.24	22.45	4,486,869	-0.33(-1.46%)
May 18, 2016	21.84	22.82	21.80	22.78	4,919,909	+0.95(+4.35%)
May 17, 2016	21.71	22.19	21.59	21.83	3,900,828	-0.03(-0.15%)
May 16, 2016	21.50	22.07	21.48	21.87	3,234,976	+0.30(+1.39%)
May 13, 2016	21.92	22.29	21.49	21.57	2,481,965	-0.43(-1.97%)
May 12, 2016	22.46	22.67	21.86	22.00	2,933,474	-0.22(-0.98%)
May 11, 2016	22.11	22.56	22.05	22.22	3,447,751	+0.00(+0.00%)
May 10, 2016	21.87	22.32	21.87	22.22	3,544,521	+0.53(+2.46%)
May 09, 2016	21.85	21.85	21.37	21.68	3,460,904	+0.02(+0.12%)
May 06, 2016	21.32	21.69	21.27	21.66	2,729,911	+0.09(+0.43%)
May 05, 2016	21.69	21.85	21.41	21.57	2,944,762	-0.04(-0.19%)
May 04, 2016	22.17	22.41	21.29	21.61	5,992,541	-0.75(-3.35%)
May 03, 2016	22.57	22.79	22.16	22.36	3,258,918	-0.56(-2.44%)

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.