Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.60	23.66	23.31	23.57	232,717	-0.12(-0.49%)
Jul 28, 2016	24.02	24.08	23.30	23.69	201,337	-0.38(-1.56%)
Jul 27, 2016	23.87	24.19	23.74	24.07	281,390	+0.29(+1.21%)
Jul 26, 2016	23.88	24.13	23.70	23.78	270,393	-0.01(-0.04%)
Jul 25, 2016	23.46	23.82	23.43	23.79	175,880	+0.33(+1.41%)
Jul 22, 2016	23.57	23.70	23.07	23.46	270,661	-0.16(-0.68%)
Jul 21, 2016	24.02	24.11	23.54	23.62	194,653	-0.51(-2.12%)
Jul 20, 2016	23.79	24.19	23.42	24.13	246,680	+0.40(+1.70%)
Jul 19, 2016	24.37	24.45	23.72	23.73	315,551	-0.61(-2.50%)
Jul 18, 2016	23.76	24.37	23.76	24.34	404,546	+0.58(+2.45%)
Jul 15, 2016	23.84	23.94	23.59	23.75	334,846	+0.03(+0.11%)
Jul 14, 2016	23.88	24.15	23.70	23.73	217,086	-0.07(-0.30%)
Jul 13, 2016	23.91	23.98	23.58	23.80	290,728	+0.04(+0.15%)
Jul 12, 2016	23.70	23.97	23.40	23.76	436,305	+0.09(+0.38%)
Jul 11, 2016	22.82	23.69	22.82	23.67	473,977	+0.90(+3.93%)
Jul 08, 2016	22.41	22.88	22.11	22.78	261,077	+0.67(+3.04%)
Jul 07, 2016	21.99	22.31	21.90	22.11	208,840	+0.17(+0.78%)
Jul 06, 2016	21.41	22.00	21.37	21.94	235,596	+0.46(+2.13%)
Jul 05, 2016	21.81	21.91	21.23	21.48	193,888	-0.34(-1.56%)
Jul 01, 2016	21.75	21.82	21.82	21.82	223,961	+0.13(+0.62%)
Jun 30, 2016	21.42	21.68	21.25	21.68	455,135	+0.37(+1.72%)
Jun 29, 2016	20.80	21.42	20.75	21.32	284,878	+0.79(+3.84%)
Jun 28, 2016	20.69	20.84	20.46	20.53	304,983	+0.07(+0.35%)
Jun 27, 2016	21.08	21.08	20.06	20.46	370,150	-0.76(-3.59%)
Jun 24, 2016	20.57	21.34	20.44	21.22	648,829	+0.04(+0.17%)
Jun 23, 2016	21.44	21.51	21.14	21.18	202,829	-0.04(-0.17%)
Jun 22, 2016	21.64	21.68	21.19	21.22	198,465	-0.38(-1.74%)
Jun 21, 2016	22.00	22.02	21.54	21.60	241,341	-0.33(-1.51%)
Jun 20, 2016	22.12	22.54	21.89	21.93	372,185	-0.01(-0.04%)
Jun 17, 2016	21.90	22.24	21.77	21.94	547,688	+0.10(+0.45%)
Jun 16, 2016	22.03	22.07	21.68	21.84	293,306	-0.28(-1.26%)
Jun 15, 2016	21.85	22.51	21.85	22.11	418,575	+0.43(+1.98%)
Jun 14, 2016	21.68	21.84	21.44	21.68	287,394	+0.04(+0.16%)
Jun 13, 2016	22.06	22.19	21.57	21.65	471,214	-0.45(-2.02%)
Jun 10, 2016	22.11	22.30	21.95	22.10	325,144	-0.21(-0.92%)
Jun 09, 2016	22.43	22.53	22.02	22.30	363,615	-0.21(-0.95%)
Jun 08, 2016	22.35	22.62	22.26	22.52	256,363	+0.18(+0.80%)
Jun 07, 2016	22.14	22.60	22.10	22.34	228,173	+0.09(+0.40%)
Jun 06, 2016	22.59	22.59	22.21	22.25	312,461	-0.18(-0.80%)
Jun 03, 2016	22.51	22.69	22.24	22.43	435,596	-0.07(-0.32%)
Jun 02, 2016	22.18	22.55	22.16	22.50	326,297	+0.36(+1.61%)
Jun 01, 2016	21.85	22.35	21.80	22.14	402,300	+0.29(+1.35%)
May 31, 2016	22.71	22.71	21.67	21.85	738,182	-0.87(-3.81%)
May 27, 2016	21.53	22.71	22.71	22.71	3,127,847	+3.31(+17.08%)
May 26, 2016	19.19	19.45	19.10	19.40	900,818	+0.22(+1.16%)
May 25, 2016	19.25	19.42	19.09	19.18	916,503	-0.08(-0.42%)
May 24, 2016	19.43	19.77	19.00	19.26	930,019	-0.46(-2.31%)
May 23, 2016	19.83	20.06	19.59	19.71	379,437	-0.21(-1.03%)
May 20, 2016	19.65	19.93	19.51	19.92	333,655	+0.26(+1.32%)
May 19, 2016	19.59	19.97	19.50	19.66	256,119	+0.05(+0.27%)
May 18, 2016	19.68	19.90	19.39	19.60	341,973	-0.20(-0.99%)
May 17, 2016	20.56	20.67	19.67	19.80	609,413	-0.73(-3.57%)
May 16, 2016	20.55	20.72	20.20	20.53	468,539	-0.05(-0.26%)
May 13, 2016	20.43	21.02	20.14	20.59	411,972	+0.03(+0.13%)
May 12, 2016	20.80	20.98	20.38	20.56	292,409	-0.22(-1.07%)
May 11, 2016	21.60	21.60	20.68	20.78	479,370	-1.08(-4.94%)
May 10, 2016	21.98	22.02	21.63	21.86	239,947	-0.15(-0.69%)
May 09, 2016	21.71	22.28	21.71	22.02	499,020	+0.28(+1.27%)
May 06, 2016	21.34	21.75	20.98	21.74	264,447	+0.32(+1.50%)
May 05, 2016	22.18	22.31	21.40	21.42	395,557	-0.82(-3.69%)
May 04, 2016	22.25	22.41	21.99	22.24	188,941	-0.10(-0.44%)
May 03, 2016	22.36	22.63	22.14	22.34	267,903	-0.19(-0.83%)

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.