Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.76	21.96	21.66	21.91	1,127,865	+0.10(+0.46%)
Jul 28, 2016	21.90	21.90	21.71	21.81	417,266	+0.03(+0.12%)
Jul 27, 2016	21.73	21.86	21.58	21.79	825,882	+0.32(+1.49%)
Jul 26, 2016	21.35	21.52	21.33	21.46	689,322	+0.18(+0.83%)
Jul 25, 2016	21.40	21.41	21.20	21.29	674,538	-0.11(-0.51%)
Jul 22, 2016	21.46	21.46	21.24	21.40	387,054	+0.03(+0.16%)
Jul 21, 2016	21.41	21.50	21.33	21.36	847,773	-0.24(-1.13%)
Jul 20, 2016	21.57	21.66	21.43	21.61	1,012,059	+0.19(+0.87%)
Jul 19, 2016	21.46	21.51	21.38	21.42	618,920	+0.08(+0.40%)
Jul 18, 2016	21.09	21.35	21.09	21.34	741,500	+0.30(+1.44%)
Jul 15, 2016	21.24	21.24	20.95	21.03	1,183,655	-0.21(-0.99%)
Jul 14, 2016	21.10	21.36	21.09	21.25	1,084,001	-0.10(-0.47%)
Jul 13, 2016	21.37	21.46	21.28	21.35	1,612,887	+0.07(+0.32%)
Jul 12, 2016	21.25	21.37	21.14	21.28	1,453,120	+0.30(+1.41%)
Jul 11, 2016	20.97	21.17	20.97	20.98	1,250,482	+0.30(+1.43%)
Jul 08, 2016	20.44	20.78	20.37	20.69	1,022,371	+0.32(+1.57%)
Jul 07, 2016	20.44	20.50	20.25	20.37	746,665	-0.03(-0.17%)
Jul 06, 2016	20.24	20.42	20.05	20.40	1,768,375	-0.08(-0.41%)
Jul 05, 2016	20.40	20.52	20.34	20.49	3,051,352	-0.14(-0.65%)
Jul 01, 2016	20.59	20.62	20.62	20.62	1,412,732	-0.01(-0.04%)
Jun 30, 2016	20.55	20.67	20.39	20.63	1,415,468	+0.01(+0.04%)
Jun 29, 2016	20.38	20.62	20.37	20.62	2,380,666	+0.67(+3.38%)
Jun 28, 2016	19.77	19.95	19.66	19.95	919,100	+0.95(+5.02%)
Jun 27, 2016	19.11	19.11	18.66	18.99	1,687,731	+0.10(+0.54%)
Jun 24, 2016	19.18	19.61	18.85	18.89	2,207,822	-1.32(-6.55%)
Jun 23, 2016	19.97	20.24	19.84	20.22	1,553,540	+0.44(+2.22%)
Jun 22, 2016	19.79	19.88	19.70	19.78	773,544	+0.09(+0.46%)
Jun 21, 2016	19.61	19.76	19.52	19.69	1,669,651	+0.11(+0.58%)
Jun 20, 2016	19.69	19.69	19.54	19.57	745,143	+0.33(+1.69%)
Jun 17, 2016	19.37	19.37	19.06	19.25	779,879	-0.05(-0.26%)
Jun 16, 2016	19.03	19.30	18.81	19.30	1,009,644	+0.09(+0.48%)
Jun 15, 2016	19.16	19.37	19.09	19.21	953,922	+0.25(+1.32%)
Jun 14, 2016	18.91	19.03	18.76	18.96	1,086,149	+0.01(+0.04%)
Jun 13, 2016	18.99	19.21	18.94	18.95	1,136,552	-0.17(-0.87%)
Jun 10, 2016	19.27	19.34	19.04	19.12	867,453	-0.42(-2.14%)
Jun 09, 2016	19.49	19.59	19.44	19.53	1,244,121	-0.33(-1.64%)
Jun 08, 2016	19.82	19.92	19.77	19.86	1,500,117	-0.06(-0.29%)
Jun 07, 2016	19.73	19.98	19.73	19.92	1,651,506	+0.18(+0.93%)
Jun 06, 2016	19.52	19.78	19.48	19.73	2,085,627	+0.51(+2.65%)
Jun 03, 2016	19.12	19.27	19.02	19.22	1,529,481	+0.35(+1.86%)
Jun 02, 2016	18.62	18.94	18.62	18.87	875,246	+0.19(+1.03%)
Jun 01, 2016	18.66	18.79	18.61	18.68	789,816	+0.02(+0.09%)
May 31, 2016	18.65	18.76	18.55	18.66	1,289,446	-0.07(-0.36%)
May 27, 2016	18.85	18.73	18.73	18.73	746,562	-0.01(-0.04%)
May 26, 2016	18.76	18.86	18.65	18.74	702,900	+0.15(+0.81%)
May 25, 2016	18.45	18.65	18.45	18.59	761,443	+0.25(+1.36%)
May 24, 2016	18.22	18.44	18.19	18.34	983,703	+0.08(+0.41%)
May 23, 2016	18.27	18.38	18.18	18.26	906,895	+0.05(+0.28%)
May 20, 2016	18.20	18.22	18.03	18.21	843,505	+0.23(+1.30%)
May 19, 2016	18.07	18.07	17.82	17.98	1,811,394	-0.33(-1.82%)
May 18, 2016	18.57	18.61	18.27	18.31	1,343,389	-0.05(-0.27%)
May 17, 2016	18.58	18.58	18.27	18.36	814,936	-0.24(-1.30%)
May 16, 2016	18.67	18.68	18.56	18.61	772,854	+0.08(+0.41%)
May 13, 2016	18.69	18.76	18.50	18.53	514,965	-0.34(-1.81%)
May 12, 2016	19.17	19.17	18.85	18.87	967,502	-0.20(-1.05%)
May 11, 2016	19.04	19.22	18.97	19.07	726,718	+0.19(+1.02%)
May 10, 2016	18.67	18.90	18.67	18.88	971,461	+0.37(+1.98%)
May 09, 2016	18.61	18.64	18.45	18.51	1,902,244	-0.18(-0.94%)
May 06, 2016	18.67	18.73	18.51	18.69	876,090	+0.08(+0.40%)
May 05, 2016	18.73	18.85	18.52	18.61	699,464	-0.04(-0.22%)
May 04, 2016	18.93	18.93	18.56	18.66	1,408,613	-0.28(-1.50%)
May 03, 2016	19.14	19.15	18.85	18.94	1,843,467	-0.38(-1.99%)

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.