Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.03	24.07	23.93	24.07	59,256	+0.03(+0.10%)
Jul 28, 2016	24.07	24.07	23.95	24.05	52,166	+0.01(+0.03%)
Jul 27, 2016	24.11	24.13	23.91	24.04	199,271	+0.07(+0.28%)
Jul 26, 2016	23.81	23.97	23.76	23.97	85,290	+0.24(+1.02%)
Jul 25, 2016	23.71	23.73	23.66	23.73	78,863	+0.01(+0.04%)
Jul 22, 2016	23.50	23.74	23.49	23.72	70,100	+0.18(+0.75%)
Jul 21, 2016	23.62	23.68	23.45	23.55	208,660	-0.09(-0.39%)
Jul 20, 2016	23.50	23.65	23.44	23.64	280,902	+0.29(+1.26%)
Jul 19, 2016	23.40	23.41	23.31	23.35	51,283	-0.09(-0.39%)
Jul 18, 2016	23.38	23.50	23.37	23.44	78,924	+0.06(+0.25%)
Jul 15, 2016	23.37	23.45	23.24	23.38	51,462	+0.00(+0.00%)
Jul 14, 2016	23.40	23.45	23.33	23.38	177,122	+0.13(+0.58%)
Jul 13, 2016	23.20	23.30	23.17	23.24	66,152	+0.07(+0.29%)
Jul 12, 2016	23.09	23.22	23.04	23.18	118,661	+0.34(+1.47%)
Jul 11, 2016	22.80	22.89	22.76	22.84	82,632	+0.13(+0.58%)
Jul 08, 2016	22.53	22.72	22.35	22.71	130,586	+0.36(+1.62%)
Jul 07, 2016	22.36	22.49	22.26	22.35	36,070	+0.21(+0.95%)
Jul 05, 2016	22.20	22.20	22.07	22.14	63,628	-0.21(-0.94%)
Jul 01, 2016	22.36	22.35	22.35	22.35	43,885	+0.07(+0.30%)
Jun 30, 2016	21.98	22.28	21.92	22.28	71,462	+0.34(+1.57%)
Jun 29, 2016	21.65	21.97	21.63	21.94	66,793	+0.48(+2.23%)
Jun 28, 2016	21.30	21.48	21.22	21.46	51,605	+0.41(+1.95%)
Jun 27, 2016	21.44	21.46	20.94	21.05	87,307	-0.57(-2.64%)
Jun 24, 2016	21.91	22.09	21.56	21.62	149,822	-0.97(-4.31%)
Jun 23, 2016	22.39	22.59	22.39	22.59	40,148	+0.39(+1.76%)
Jun 22, 2016	22.24	22.40	22.19	22.20	69,475	-0.10(-0.46%)
Jun 21, 2016	22.15	22.34	22.15	22.30	89,786	+0.14(+0.65%)
Jun 20, 2016	22.17	22.33	22.14	22.16	66,865	+0.15(+0.69%)
Jun 17, 2016	21.92	22.05	21.90	22.01	38,550	+0.02(+0.07%)
Jun 16, 2016	21.80	22.02	21.66	21.99	73,430	+0.12(+0.53%)
Jun 15, 2016	22.00	22.07	21.87	21.87	44,069	-0.10(-0.45%)
Jun 14, 2016	21.92	21.99	21.79	21.97	56,663	+0.02(+0.11%)
Jun 13, 2016	22.06	22.14	21.94	21.95	147,674	-0.21(-0.94%)
Jun 10, 2016	22.21	22.25	22.07	22.16	53,514	-0.21(-0.93%)
Jun 09, 2016	22.32	22.39	22.24	22.37	38,575	-0.04(-0.16%)
Jun 08, 2016	22.41	22.44	22.35	22.40	52,167	+0.06(+0.27%)
Jun 07, 2016	22.28	22.41	22.28	22.34	36,174	+0.08(+0.36%)
Jun 06, 2016	22.28	22.35	22.20	22.26	65,219	+0.06(+0.28%)
Jun 03, 2016	22.22	22.22	22.07	22.20	51,727	+0.07(+0.30%)
Jun 02, 2016	22.04	22.18	21.98	22.13	23,789	-0.03(-0.15%)
Jun 01, 2016	22.15	22.19	22.10	22.17	35,619	+0.02(+0.11%)
May 31, 2016	22.14	22.19	22.03	22.14	53,646	+0.04(+0.19%)
May 27, 2016	22.06	22.10	22.10	22.10	37,934	+0.06(+0.26%)
May 26, 2016	21.98	22.07	21.91	22.04	143,217	+0.13(+0.61%)
May 25, 2016	21.83	21.97	21.78	21.91	111,897	+0.22(+1.04%)
May 24, 2016	21.42	21.72	21.36	21.68	52,692	+0.43(+2.04%)
May 23, 2016	21.29	21.42	21.25	21.25	57,898	+0.01(+0.04%)
May 20, 2016	21.06	21.29	21.00	21.24	94,815	+0.34(+1.63%)
May 19, 2016	20.99	20.99	20.80	20.90	72,516	-0.12(-0.59%)
May 18, 2016	20.96	21.22	20.91	21.03	52,350	+0.05(+0.24%)
May 17, 2016	21.17	21.21	20.93	20.98	64,284	-0.19(-0.92%)
May 16, 2016	20.91	21.24	20.91	21.17	50,559	+0.27(+1.31%)
May 13, 2016	21.00	21.12	20.87	20.90	44,694	-0.09(-0.41%)
May 12, 2016	21.16	21.16	20.84	20.98	59,570	-0.07(-0.36%)
May 11, 2016	21.15	21.24	21.06	21.06	51,967	-0.13(-0.63%)
May 10, 2016	20.89	21.19	20.89	21.19	66,759	+0.34(+1.65%)
May 09, 2016	20.93	20.96	20.82	20.85	71,594	-0.03(-0.14%)
May 06, 2016	20.79	20.90	20.68	20.88	61,304	+0.04(+0.19%)
May 05, 2016	20.97	20.97	20.81	20.84	94,223	-0.06(-0.29%)
May 04, 2016	20.88	20.98	20.84	20.90	167,819	-0.13(-0.61%)
May 03, 2016	21.18	21.18	20.95	21.03	103,675	-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.