Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.49	21.54	21.16	21.18	947,944	-0.23(-1.07%)
Jul 28, 2016	21.57	21.67	21.39	21.41	1,283,680	-0.26(-1.19%)
Jul 27, 2016	21.94	21.94	21.40	21.66	1,765,851	-0.26(-1.18%)
Jul 26, 2016	22.94	22.94	21.83	21.92	1,941,497	-0.87(-3.81%)
Jul 25, 2016	23.02	23.09	22.64	22.79	779,103	-0.19(-0.83%)
Jul 22, 2016	23.02	23.23	22.72	22.98	627,019	-0.03(-0.13%)
Jul 21, 2016	23.16	23.39	23.01	23.01	614,625	-0.21(-0.89%)
Jul 20, 2016	23.16	23.51	22.84	23.22	668,018	+0.19(+0.83%)
Jul 19, 2016	23.23	23.31	23.00	23.03	898,244	-0.20(-0.85%)
Jul 18, 2016	23.23	23.47	23.09	23.23	791,663	+0.06(+0.26%)
Jul 15, 2016	23.70	23.70	23.06	23.16	1,185,663	-0.38(-1.62%)
Jul 14, 2016	23.43	23.64	23.24	23.55	501,527	+0.31(+1.34%)
Jul 13, 2016	24.00	24.13	23.21	23.23	1,028,973	-0.57(-2.40%)
Jul 12, 2016	23.56	24.01	23.50	23.80	1,131,480	+0.39(+1.66%)
Jul 11, 2016	23.21	23.50	23.20	23.42	522,224	+0.22(+0.95%)
Jul 08, 2016	22.84	23.53	22.77	23.20	1,105,892	+0.43(+1.87%)
Jul 07, 2016	22.49	22.80	22.44	22.77	534,077	+0.14(+0.61%)
Jul 05, 2016	22.72	22.84	22.28	22.63	1,105,137	-0.18(-0.80%)
Jul 01, 2016	22.80	22.81	22.81	22.81	752,189	+0.08(+0.37%)
Jun 30, 2016	23.06	23.13	22.43	22.73	1,272,946	-0.18(-0.76%)
Jun 29, 2016	22.14	23.32	22.09	22.91	2,301,201	+0.86(+3.90%)
Jun 28, 2016	21.85	22.36	21.58	22.05	1,473,524	+0.56(+2.62%)
Jun 27, 2016	21.63	22.17	21.44	21.48	1,828,488	-0.55(-2.49%)
Jun 24, 2016	22.21	22.58	21.83	22.03	1,630,818	-1.18(-5.08%)
Jun 23, 2016	23.04	23.23	22.65	23.21	690,593	+0.43(+1.91%)
Jun 22, 2016	22.69	23.11	22.59	22.78	831,297	+0.15(+0.67%)
Jun 21, 2016	23.10	23.10	22.46	22.62	1,213,342	-0.55(-2.37%)
Jun 20, 2016	23.31	23.59	23.16	23.17	643,505	+0.13(+0.56%)
Jun 17, 2016	23.42	23.67	22.97	23.04	1,105,658	-0.43(-1.82%)
Jun 16, 2016	23.54	23.72	23.09	23.47	728,897	-0.24(-1.00%)
Jun 15, 2016	23.43	24.09	23.36	23.71	727,825	+0.21(+0.91%)
Jun 14, 2016	23.14	23.55	23.14	23.49	1,055,180	+0.31(+1.35%)
Jun 13, 2016	23.62	23.80	23.16	23.18	503,276	-0.56(-2.34%)
Jun 10, 2016	24.02	24.07	23.51	23.74	553,726	-0.49(-2.04%)
Jun 09, 2016	24.50	24.50	24.13	24.23	525,300	-0.41(-1.67%)
Jun 08, 2016	24.63	24.76	24.33	24.64	811,523	+0.05(+0.22%)
Jun 07, 2016	24.38	24.76	24.34	24.59	783,801	+0.21(+0.87%)
Jun 06, 2016	24.44	24.54	24.28	24.38	909,713	+0.05(+0.19%)
Jun 03, 2016	24.32	24.37	23.83	24.33	667,919	-0.09(-0.37%)
Jun 02, 2016	24.20	24.43	24.12	24.42	512,441	+0.05(+0.22%)
Jun 01, 2016	23.94	24.38	23.74	24.37	804,634	+0.29(+1.20%)
May 31, 2016	23.84	24.23	23.64	24.08	850,245	+0.20(+0.83%)
May 27, 2016	23.56	23.88	23.88	23.88	586,802	+0.31(+1.32%)
May 26, 2016	23.21	23.69	23.03	23.57	1,039,529	+0.39(+1.70%)
May 25, 2016	23.08	23.34	22.96	23.17	1,347,169	+0.08(+0.33%)
May 24, 2016	22.83	23.24	22.68	23.10	912,794	+0.39(+1.73%)
May 23, 2016	22.92	23.00	22.58	22.71	917,540	-0.20(-0.89%)
May 20, 2016	22.41	23.14	22.39	22.91	829,494	+0.60(+2.68%)
May 19, 2016	22.24	22.88	22.02	22.31	621,720	+0.00(+0.00%)
May 18, 2016	22.67	22.70	22.22	22.31	950,394	-0.45(-1.96%)
May 17, 2016	23.11	23.33	22.66	22.76	1,246,394	-0.47(-2.02%)
May 16, 2016	23.13	23.40	22.91	23.23	1,659,399	+0.19(+0.82%)
May 13, 2016	23.47	23.54	22.90	23.04	1,838,654	-0.48(-2.03%)
May 12, 2016	24.86	24.91	23.46	23.52	1,828,078	-1.23(-4.98%)
May 11, 2016	24.58	24.86	24.48	24.75	835,054	+0.02(+0.09%)
May 10, 2016	24.37	24.75	24.09	24.73	891,941	+0.44(+1.81%)
May 09, 2016	24.31	24.56	24.03	24.29	1,226,406	-0.11(-0.47%)
May 06, 2016	24.22	24.68	23.81	24.40	1,618,301	+0.09(+0.37%)
May 05, 2016	24.21	24.51	24.07	24.31	813,193	+0.26(+1.10%)
May 04, 2016	25.38	25.38	23.70	24.04	2,350,460	-0.61(-2.46%)
May 03, 2016	24.40	24.81	24.26	24.65	1,755,416	+0.08(+0.31%)

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.