Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.20	23.28	23.14	23.25	184,636	+0.02(+0.11%)
Jul 28, 2016	23.18	23.25	23.12	23.23	143,137	+0.03(+0.14%)
Jul 27, 2016	23.33	23.34	23.14	23.19	248,747	-0.14(-0.60%)
Jul 26, 2016	23.32	23.37	23.22	23.33	182,288	+0.05(+0.21%)
Jul 25, 2016	23.37	23.37	23.22	23.28	207,100	-0.05(-0.21%)
Jul 22, 2016	23.28	23.35	23.23	23.33	254,039	+0.09(+0.37%)
Jul 21, 2016	23.28	23.33	23.19	23.25	143,474	-0.06(-0.27%)
Jul 20, 2016	23.34	23.34	23.25	23.31	184,469	+0.09(+0.39%)
Jul 19, 2016	23.24	23.24	23.17	23.22	247,370	-0.02(-0.09%)
Jul 18, 2016	23.23	23.25	23.19	23.24	322,464	+0.02(+0.09%)
Jul 15, 2016	23.33	23.33	23.15	23.22	171,178	-0.02(-0.11%)
Jul 14, 2016	23.35	23.35	23.19	23.24	206,355	+0.11(+0.47%)
Jul 13, 2016	23.08	23.16	23.05	23.14	165,179	+0.04(+0.18%)
Jul 12, 2016	23.09	23.14	23.02	23.09	352,552	+0.12(+0.54%)
Jul 11, 2016	22.96	23.02	22.89	22.97	306,990	+0.08(+0.36%)
Jul 08, 2016	22.70	22.92	22.55	22.89	185,644	+0.33(+1.48%)
Jul 07, 2016	22.62	22.67	22.47	22.55	397,303	-0.01(-0.05%)
Jul 06, 2016	22.37	22.58	22.29	22.56	2,523,269	+0.11(+0.48%)
Jul 05, 2016	22.58	22.58	22.39	22.46	328,007	-0.15(-0.66%)
Jul 01, 2016	22.57	22.61	22.61	22.61	390,795	+0.02(+0.11%)
Jun 30, 2016	22.34	22.58	22.23	22.58	225,354	+0.35(+1.56%)
Jun 29, 2016	22.11	22.25	22.04	22.23	241,253	+0.36(+1.63%)
Jun 28, 2016	22.77	22.77	21.66	21.88	485,490	+0.36(+1.65%)
Jun 27, 2016	21.61	21.72	21.42	21.52	312,718	-0.36(-1.66%)
Jun 24, 2016	22.01	22.27	21.83	21.89	728,720	-0.76(-3.36%)
Jun 23, 2016	22.56	22.65	22.51	22.65	114,909	+0.29(+1.30%)
Jun 22, 2016	22.44	22.52	22.36	22.36	91,792	-0.03(-0.15%)
Jun 21, 2016	22.43	22.45	22.34	22.39	95,287	+0.03(+0.11%)
Jun 20, 2016	22.49	22.54	22.34	22.36	163,838	+0.14(+0.63%)
Jun 17, 2016	22.31	22.31	22.13	22.23	196,614	-0.05(-0.22%)
Jun 16, 2016	22.12	22.29	21.99	22.27	147,231	+0.09(+0.41%)
Jun 15, 2016	22.20	22.32	22.18	22.18	101,463	-0.03(-0.15%)
Jun 14, 2016	22.21	22.25	22.12	22.22	97,130	-0.03(-0.15%)
Jun 13, 2016	22.38	22.43	22.24	22.25	98,110	-0.19(-0.84%)
Jun 10, 2016	22.47	22.49	22.36	22.44	198,981	-0.15(-0.66%)
Jun 09, 2016	22.51	22.60	22.49	22.59	153,335	-0.03(-0.15%)
Jun 08, 2016	22.60	22.64	22.57	22.62	98,615	+0.07(+0.29%)
Jun 07, 2016	22.59	22.63	22.55	22.55	88,540	+0.03(+0.15%)
Jun 06, 2016	22.50	22.57	22.45	22.52	293,051	+0.10(+0.44%)
Jun 03, 2016	22.41	22.46	22.28	22.42	140,074	-0.02(-0.11%)
Jun 02, 2016	22.36	22.45	22.30	22.45	254,626	+0.07(+0.29%)
Jun 01, 2016	22.32	22.41	22.21	22.38	186,002	+0.04(+0.18%)
May 31, 2016	22.44	22.44	22.24	22.34	152,800	-0.02(-0.07%)
May 27, 2016	22.33	22.36	22.36	22.36	74,619	+0.09(+0.41%)
May 26, 2016	22.35	22.35	22.24	22.27	132,098	-0.01(-0.04%)
May 25, 2016	22.24	22.32	22.19	22.27	772,293	+0.15(+0.67%)
May 24, 2016	21.90	22.16	21.90	22.13	197,932	+0.30(+1.39%)
May 23, 2016	21.93	21.93	21.82	21.82	73,581	-0.07(-0.30%)
May 20, 2016	21.85	21.95	21.81	21.89	109,183	+0.12(+0.53%)
May 19, 2016	21.71	21.79	21.62	21.77	311,788	-0.02(-0.11%)
May 18, 2016	21.74	21.94	21.71	21.80	148,561	-0.02(-0.08%)
May 17, 2016	22.05	22.05	21.75	21.81	138,685	-0.22(-1.01%)
May 16, 2016	21.90	22.09	21.87	22.04	135,351	+0.20(+0.90%)
May 13, 2016	22.08	22.08	21.82	21.84	90,968	-0.23(-1.04%)
May 12, 2016	22.17	22.17	21.94	22.07	110,323	+0.04(+0.19%)
May 11, 2016	22.19	22.19	22.03	22.03	163,193	-0.17(-0.78%)
May 10, 2016	22.06	22.22	22.05	22.20	148,266	+0.26(+1.20%)
May 09, 2016	21.95	21.99	21.89	21.94	141,657	+0.00(+0.00%)
May 06, 2016	21.82	21.95	21.77	21.94	133,570	+0.07(+0.34%)
May 05, 2016	21.93	21.95	21.82	21.86	112,604	+0.00(+0.00%)
May 04, 2016	21.90	21.96	21.81	21.86	266,567	-0.12(-0.52%)
May 03, 2016	21.99	22.02	21.90	21.98	2,759,385	-0.17(-0.78%)

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.