Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.32	23.47	23.09	23.24	4,029,732	-0.22(-0.92%)
Jul 28, 2016	23.24	23.66	23.01	23.46	5,738,267	+0.13(+0.57%)
Jul 27, 2016	23.01	23.63	22.77	23.32	9,058,460	+1.16(+5.23%)
Jul 26, 2016	21.97	22.33	21.67	22.16	4,866,859	+0.24(+1.10%)
Jul 25, 2016	21.98	22.01	21.77	21.92	2,844,962	-0.01(-0.04%)
Jul 22, 2016	21.80	22.01	21.49	21.93	3,512,835	+0.26(+1.19%)
Jul 21, 2016	21.71	21.90	21.40	21.67	3,330,036	+0.02(+0.12%)
Jul 20, 2016	21.62	21.72	21.38	21.65	2,548,711	+0.08(+0.35%)
Jul 19, 2016	21.50	21.76	21.36	21.57	2,225,323	+0.02(+0.08%)
Jul 18, 2016	21.67	21.75	21.46	21.56	2,896,260	-0.12(-0.58%)
Jul 15, 2016	21.88	21.90	21.59	21.68	2,708,496	-0.01(-0.04%)
Jul 14, 2016	21.76	21.76	21.54	21.69	3,440,353	+0.39(+1.84%)
Jul 13, 2016	21.27	21.43	21.06	21.30	3,427,382	-0.05(-0.23%)
Jul 12, 2016	21.13	21.47	20.97	21.35	5,032,836	+0.57(+2.73%)
Jul 11, 2016	20.84	21.06	20.67	20.78	4,296,811	+0.16(+0.77%)
Jul 08, 2016	20.69	20.35	20.35	20.62	5,696,997	+0.28(+1.35%)
Jul 07, 2016	20.42	20.60	20.09	20.35	5,688,041	+0.81(+4.14%)
Jul 05, 2016	20.40	20.44	19.19	19.54	8,543,535	-1.23(-5.94%)
Jul 01, 2016	20.78	20.77	20.77	20.77	5,160,538	-0.18(-0.84%)
Jun 30, 2016	21.08	21.22	20.71	20.95	8,318,362	+0.12(+0.56%)
Jun 29, 2016	20.35	20.86	20.23	20.83	5,831,488	+0.50(+2.46%)
Jun 28, 2016	20.11	20.42	19.89	20.33	5,742,201	+0.67(+3.39%)
Jun 27, 2016	20.77	20.93	19.46	19.66	5,625,801	-1.42(-6.72%)
Jun 24, 2016	21.96	22.32	21.07	21.08	9,193,256	-2.39(-10.19%)
Jun 23, 2016	22.88	23.48	22.77	23.47	3,617,929	+0.99(+4.41%)
Jun 22, 2016	22.36	22.75	22.18	22.48	3,527,524	+0.12(+0.56%)
Jun 21, 2016	22.29	22.40	21.96	22.36	2,328,719	+0.12(+0.56%)
Jun 20, 2016	22.65	22.86	22.18	22.23	3,106,716	+0.03(+0.15%)
Jun 17, 2016	22.13	22.43	21.94	22.20	6,207,118	+0.17(+0.76%)
Jun 16, 2016	22.21	22.34	21.80	22.03	4,718,461	-0.41(-1.82%)
Jun 15, 2016	22.45	22.99	22.31	22.44	4,160,028	+0.08(+0.37%)
Jun 14, 2016	22.81	23.06	22.26	22.36	4,042,763	-0.58(-2.54%)
Jun 13, 2016	23.06	23.42	22.94	22.94	3,592,987	-0.39(-1.68%)
Jun 10, 2016	23.53	23.59	23.23	23.33	3,216,062	-0.59(-2.47%)
Jun 09, 2016	24.11	24.14	23.69	23.92	4,103,468	-0.34(-1.41%)
Jun 08, 2016	24.19	24.42	24.07	24.27	2,684,945	+0.07(+0.28%)
Jun 07, 2016	24.56	24.56	24.16	24.20	4,404,629	-0.08(-0.34%)
Jun 06, 2016	23.68	24.37	23.64	24.28	4,801,894	+0.66(+2.79%)
Jun 03, 2016	23.44	23.66	22.88	23.62	5,478,402	-0.28(-1.15%)
Jun 02, 2016	23.58	23.90	23.47	23.90	2,759,980	+0.23(+0.99%)
Jun 01, 2016	23.15	23.67	22.85	23.67	3,126,859	+0.31(+1.32%)
May 31, 2016	23.67	23.74	23.27	23.36	2,726,303	-0.12(-0.50%)
May 27, 2016	23.27	23.47	23.47	23.47	2,468,041	+0.27(+1.15%)
May 26, 2016	23.52	23.56	23.15	23.21	3,014,775	-0.27(-1.17%)
May 25, 2016	23.09	23.74	23.04	23.48	4,469,047	+0.50(+2.18%)
May 24, 2016	22.83	23.18	22.74	22.98	2,408,212	+0.36(+1.58%)
May 23, 2016	22.64	22.80	22.36	22.62	2,225,672	-0.03(-0.11%)
May 20, 2016	22.54	22.86	22.52	22.65	2,569,360	+0.19(+0.85%)
May 19, 2016	22.59	23.16	22.25	22.46	4,485,246	-0.33(-1.46%)
May 18, 2016	21.85	22.82	21.81	22.79	4,918,129	+0.95(+4.35%)
May 17, 2016	21.71	22.20	21.60	21.84	3,899,417	-0.03(-0.15%)
May 16, 2016	21.51	22.07	21.49	21.87	3,233,806	+0.30(+1.39%)
May 13, 2016	21.93	22.30	21.50	21.57	2,481,067	-0.43(-1.97%)
May 12, 2016	22.46	22.68	21.86	22.01	2,932,413	-0.22(-0.98%)
May 11, 2016	22.11	22.56	22.06	22.22	3,446,504	+0.00(+0.00%)
May 10, 2016	21.88	22.33	21.87	22.22	3,543,239	+0.53(+2.46%)
May 09, 2016	21.86	21.86	21.38	21.69	3,459,652	+0.02(+0.12%)
May 06, 2016	21.33	21.70	21.28	21.66	2,728,923	+0.09(+0.43%)
May 05, 2016	21.70	21.86	21.41	21.57	2,943,697	-0.04(-0.19%)
May 04, 2016	22.18	22.41	21.30	21.61	5,990,373	-0.75(-3.35%)
May 03, 2016	22.57	22.80	22.16	22.36	3,257,739	-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.