Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.19	23.40	23.13	23.25	715,929	-0.07(-0.30%)
Jul 28, 2016	23.11	23.39	23.01	23.32	848,938	+0.17(+0.75%)
Jul 27, 2016	23.17	23.27	23.06	23.15	542,618	-0.02(-0.08%)
Jul 26, 2016	23.17	23.37	23.11	23.16	708,655	+0.00(+0.00%)
Jul 25, 2016	23.09	23.35	23.09	23.16	879,044	+0.06(+0.26%)
Jul 22, 2016	22.96	23.15	22.94	23.10	530,269	+0.23(+1.02%)
Jul 21, 2016	22.83	22.88	22.66	22.87	665,881	+0.05(+0.23%)
Jul 20, 2016	22.82	22.93	22.70	22.82	606,720	+0.09(+0.38%)
Jul 19, 2016	22.63	22.83	22.57	22.73	591,688	+0.09(+0.38%)
Jul 18, 2016	22.52	22.69	22.45	22.64	368,448	+0.08(+0.35%)
Jul 15, 2016	22.56	22.60	22.39	22.57	589,747	+0.12(+0.54%)
Jul 14, 2016	22.60	22.70	22.33	22.44	1,900,473	+0.04(+0.19%)
Jul 13, 2016	22.57	22.65	22.13	22.40	2,447,725	-0.18(-0.81%)
Jul 12, 2016	22.86	22.95	22.55	22.58	826,335	-0.02(-0.08%)
Jul 11, 2016	22.25	22.71	22.24	22.60	1,385,761	+0.55(+2.48%)
Jul 08, 2016	21.89	22.18	21.62	22.05	1,317,162	+0.43(+2.01%)
Jul 07, 2016	21.71	21.96	21.44	21.62	1,374,083	+0.01(+0.04%)
Jul 06, 2016	21.76	21.91	21.43	21.61	1,561,773	-0.23(-1.03%)
Jul 05, 2016	22.06	22.13	21.71	21.84	935,117	-0.49(-2.18%)
Jul 01, 2016	22.01	22.32	22.32	22.32	1,209,821	+0.30(+1.38%)
Jun 30, 2016	21.53	22.02	21.40	22.02	1,439,217	+0.61(+2.84%)
Jun 29, 2016	20.88	21.54	20.86	21.41	1,516,785	+0.74(+3.57%)
Jun 28, 2016	20.62	20.76	20.46	20.67	1,739,966	+0.27(+1.32%)
Jun 27, 2016	20.89	21.03	20.33	20.40	1,791,102	-0.75(-3.53%)
Jun 24, 2016	21.37	21.79	21.13	21.15	1,901,559	-1.01(-4.54%)
Jun 23, 2016	22.22	22.40	22.11	22.16	1,234,553	+0.23(+1.03%)
Jun 22, 2016	22.09	22.21	21.91	21.93	1,429,270	-0.11(-0.51%)
Jun 21, 2016	22.23	22.23	21.81	22.04	1,454,561	-0.10(-0.47%)
Jun 20, 2016	22.71	22.80	22.12	22.15	1,207,747	-0.23(-1.05%)
Jun 17, 2016	22.19	22.45	22.12	22.38	1,340,695	+0.24(+1.10%)
Jun 16, 2016	22.01	22.17	21.90	22.14	905,811	-0.03(-0.12%)
Jun 15, 2016	22.29	22.45	22.14	22.17	694,459	-0.04(-0.20%)
Jun 14, 2016	22.38	22.63	22.11	22.21	1,046,516	-0.27(-1.20%)
Jun 13, 2016	23.04	23.21	22.45	22.48	1,662,282	-0.61(-2.63%)
Jun 10, 2016	23.39	23.39	23.04	23.09	924,857	-0.44(-1.88%)
Jun 09, 2016	23.52	23.69	23.38	23.53	1,076,226	-0.12(-0.51%)
Jun 08, 2016	23.58	23.79	23.46	23.65	983,399	+0.08(+0.33%)
Jun 07, 2016	23.34	23.70	23.22	23.57	815,775	+0.30(+1.31%)
Jun 06, 2016	23.35	23.39	22.97	23.27	1,342,056	-0.07(-0.30%)
Jun 03, 2016	23.55	23.68	23.26	23.34	1,330,061	-0.43(-1.83%)
Jun 02, 2016	23.61	23.82	23.41	23.77	1,432,620	+0.12(+0.51%)
Jun 01, 2016	23.15	23.69	23.06	23.65	1,119,722	+0.31(+1.34%)
May 31, 2016	23.56	23.65	23.21	23.34	1,546,633	-0.17(-0.74%)
May 27, 2016	23.46	23.51	23.51	23.51	1,028,463	+0.06(+0.26%)
May 26, 2016	23.44	23.49	23.29	23.45	1,006,706	+0.02(+0.07%)
May 25, 2016	23.24	23.49	23.24	23.43	1,601,413	+0.23(+1.01%)
May 24, 2016	22.50	23.22	22.48	23.20	1,367,325	+0.84(+3.77%)
May 23, 2016	22.62	22.66	22.27	22.36	944,932	-0.27(-1.19%)
May 20, 2016	22.26	22.76	22.11	22.63	984,076	+0.48(+2.16%)
May 19, 2016	22.06	22.50	21.92	22.15	917,125	-0.07(-0.31%)
May 18, 2016	21.76	22.24	21.58	22.22	1,299,692	+0.52(+2.40%)
May 17, 2016	21.69	22.01	21.54	21.70	991,393	-0.04(-0.20%)
May 16, 2016	21.88	22.03	21.70	21.74	592,085	+0.06(+0.28%)
May 13, 2016	21.90	22.07	21.62	21.68	873,998	-0.25(-1.14%)
May 12, 2016	22.24	22.32	21.81	21.93	858,129	-0.26(-1.17%)
May 11, 2016	22.53	22.63	22.19	22.19	695,786	-0.37(-1.65%)
May 10, 2016	22.71	22.90	22.48	22.56	1,281,093	-0.09(-0.38%)
May 09, 2016	22.49	22.72	22.31	22.65	1,210,279	+0.03(+0.11%)
May 06, 2016	22.53	22.77	22.28	22.62	1,299,115	-0.03(-0.11%)
May 05, 2016	22.19	22.79	22.10	22.65	1,279,548	+0.57(+2.58%)
May 04, 2016	22.03	22.22	21.87	22.08	1,004,235	-0.13(-0.58%)
May 03, 2016	22.23	22.28	21.90	22.21	934,059	-0.28(-1.27%)

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.