Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.92	23.96	23.82	23.96	59,543	+0.03(+0.10%)
Jul 28, 2016	23.95	23.96	23.83	23.93	52,418	+0.01(+0.03%)
Jul 27, 2016	23.99	24.02	23.80	23.93	200,237	+0.07(+0.28%)
Jul 26, 2016	23.69	23.86	23.65	23.86	85,704	+0.24(+1.02%)
Jul 25, 2016	23.60	23.62	23.54	23.62	79,245	+0.01(+0.04%)
Jul 22, 2016	23.39	23.62	23.37	23.61	70,440	+0.18(+0.75%)
Jul 21, 2016	23.51	23.57	23.34	23.43	209,671	-0.09(-0.39%)
Jul 20, 2016	23.39	23.53	23.33	23.52	282,263	+0.29(+1.26%)
Jul 19, 2016	23.29	23.30	23.20	23.23	51,532	-0.09(-0.39%)
Jul 18, 2016	23.27	23.38	23.25	23.32	79,306	+0.06(+0.25%)
Jul 15, 2016	23.26	23.34	23.13	23.27	51,711	+0.00(+0.00%)
Jul 14, 2016	23.29	23.34	23.22	23.27	177,981	+0.13(+0.58%)
Jul 13, 2016	23.09	23.19	23.06	23.13	66,472	+0.07(+0.29%)
Jul 12, 2016	22.97	23.11	22.93	23.07	119,236	+0.33(+1.47%)
Jul 11, 2016	22.69	22.78	22.65	22.73	83,033	+0.13(+0.58%)
Jul 08, 2016	22.42	22.62	22.24	22.60	131,219	+0.36(+1.62%)
Jul 07, 2016	22.26	22.38	22.16	22.24	36,245	+0.21(+0.95%)
Jul 05, 2016	22.10	22.10	21.96	22.03	63,936	-0.21(-0.94%)
Jul 01, 2016	22.25	22.24	22.24	22.24	44,097	+0.07(+0.30%)
Jun 30, 2016	21.87	22.17	21.81	22.17	71,808	+0.34(+1.57%)
Jun 29, 2016	21.55	21.86	21.52	21.83	67,117	+0.48(+2.23%)
Jun 28, 2016	21.20	21.37	21.11	21.36	51,855	+0.41(+1.95%)
Jun 27, 2016	21.34	21.36	20.84	20.95	87,730	-0.57(-2.64%)
Jun 24, 2016	21.81	21.98	21.46	21.51	150,548	-0.97(-4.31%)
Jun 23, 2016	22.28	22.48	22.28	22.48	40,343	+0.39(+1.76%)
Jun 22, 2016	22.13	22.29	22.08	22.09	69,812	-0.10(-0.46%)
Jun 21, 2016	22.04	22.23	22.04	22.19	90,221	+0.14(+0.65%)
Jun 20, 2016	22.07	22.23	22.03	22.05	67,188	+0.15(+0.68%)
Jun 17, 2016	21.82	21.94	21.79	21.90	38,737	+0.02(+0.07%)
Jun 16, 2016	21.69	21.92	21.55	21.89	73,785	+0.12(+0.53%)
Jun 15, 2016	21.89	21.96	21.77	21.77	44,282	-0.10(-0.45%)
Jun 14, 2016	21.82	21.89	21.69	21.87	56,937	+0.02(+0.11%)
Jun 13, 2016	21.95	22.03	21.84	21.84	148,389	-0.21(-0.94%)
Jun 10, 2016	22.10	22.14	21.97	22.05	53,773	-0.21(-0.93%)
Jun 09, 2016	22.21	22.28	22.13	22.26	38,762	-0.03(-0.16%)
Jun 08, 2016	22.30	22.34	22.24	22.29	52,420	+0.06(+0.27%)
Jun 07, 2016	22.18	22.30	22.18	22.23	36,350	+0.08(+0.36%)
Jun 06, 2016	22.18	22.25	22.09	22.15	65,534	+0.06(+0.28%)
Jun 03, 2016	22.11	22.12	21.96	22.09	51,977	+0.07(+0.30%)
Jun 02, 2016	21.94	22.07	21.88	22.03	23,904	-0.03(-0.15%)
Jun 01, 2016	22.04	22.08	21.99	22.06	35,791	+0.02(+0.11%)
May 31, 2016	22.03	22.08	21.93	22.03	53,906	+0.04(+0.19%)
May 27, 2016	21.95	21.99	21.99	21.99	38,118	+0.06(+0.26%)
May 26, 2016	21.88	21.97	21.80	21.94	143,910	+0.13(+0.61%)
May 25, 2016	21.73	21.86	21.68	21.80	112,438	+0.22(+1.04%)
May 24, 2016	21.31	21.61	21.26	21.58	52,947	+0.43(+2.04%)
May 23, 2016	21.19	21.32	21.15	21.15	58,179	+0.01(+0.04%)
May 20, 2016	20.96	21.19	20.90	21.14	95,274	+0.34(+1.63%)
May 19, 2016	20.89	20.89	20.70	20.80	72,867	-0.12(-0.59%)
May 18, 2016	20.86	21.11	20.81	20.92	52,603	+0.05(+0.24%)
May 17, 2016	21.06	21.11	20.82	20.87	64,595	-0.19(-0.92%)
May 16, 2016	20.81	21.14	20.81	21.07	50,803	+0.27(+1.31%)
May 13, 2016	20.90	21.02	20.77	20.80	44,911	-0.09(-0.41%)
May 12, 2016	21.06	21.06	20.74	20.88	59,859	-0.07(-0.36%)
May 11, 2016	21.05	21.14	20.96	20.96	52,218	-0.13(-0.63%)
May 10, 2016	20.79	21.09	20.79	21.09	67,082	+0.34(+1.65%)
May 09, 2016	20.82	20.86	20.72	20.75	71,941	-0.03(-0.14%)
May 06, 2016	20.69	20.80	20.58	20.77	61,601	+0.04(+0.19%)
May 05, 2016	20.87	20.87	20.71	20.74	94,679	-0.06(-0.29%)
May 04, 2016	20.78	20.88	20.74	20.80	168,632	-0.13(-0.61%)
May 03, 2016	21.08	21.08	20.85	20.92	104,177	-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.