Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.27	24.59	24.25	24.56	5,475,131	+0.34(+1.41%)
Jul 28, 2016	23.79	24.27	23.79	24.22	1,597,486	+0.39(+1.65%)
Jul 27, 2016	23.96	24.02	23.63	23.82	1,839,444	-0.13(-0.55%)
Jul 26, 2016	23.69	24.07	23.67	23.96	3,258,559	+0.31(+1.29%)
Jul 25, 2016	23.76	24.01	23.61	23.65	2,218,416	-0.07(-0.28%)
Jul 22, 2016	23.51	23.85	23.48	23.72	2,104,696	+0.32(+1.37%)
Jul 21, 2016	23.23	23.67	23.12	23.40	2,241,708	+0.05(+0.22%)
Jul 20, 2016	23.20	23.38	23.12	23.35	3,239,624	+0.23(+1.01%)
Jul 19, 2016	22.92	23.20	22.66	23.11	2,102,097	+0.25(+1.08%)
Jul 18, 2016	22.39	22.89	22.25	22.87	6,972,963	+0.33(+1.45%)
Jul 15, 2016	22.49	22.61	22.26	22.54	1,242,697	+0.07(+0.29%)
Jul 14, 2016	22.44	22.58	22.33	22.47	1,978,690	+0.08(+0.36%)
Jul 13, 2016	22.04	22.43	21.97	22.39	1,714,762	+0.38(+1.72%)
Jul 12, 2016	21.69	22.13	21.61	22.02	1,261,354	+0.33(+1.51%)
Jul 11, 2016	21.53	21.73	21.25	21.69	1,299,953	+0.23(+1.05%)
Jul 08, 2016	21.18	21.65	21.09	21.46	859,193	+0.38(+1.79%)
Jul 07, 2016	21.35	21.35	20.96	21.09	560,276	-0.33(-1.53%)
Jul 06, 2016	21.32	21.57	21.30	21.41	1,314,874	+0.01(+0.07%)
Jul 05, 2016	21.22	21.43	21.22	21.40	705,303	+0.09(+0.41%)
Jul 01, 2016	21.25	21.31	21.31	21.31	1,037,901	+0.12(+0.55%)
Jun 30, 2016	21.07	21.20	20.76	21.20	1,672,615	+0.40(+1.92%)
Jun 29, 2016	20.45	20.83	20.45	20.80	817,834	+0.43(+2.10%)
Jun 28, 2016	20.34	20.45	20.14	20.37	1,115,631	+0.25(+1.26%)
Jun 27, 2016	20.16	20.16	19.60	20.11	1,439,461	-0.14(-0.68%)
Jun 24, 2016	20.45	20.67	20.13	20.25	1,521,519	-0.62(-2.99%)
Jun 23, 2016	20.75	20.90	20.73	20.88	773,140	+0.18(+0.88%)
Jun 22, 2016	20.96	21.01	20.63	20.69	807,997	-0.29(-1.38%)
Jun 21, 2016	20.91	21.11	20.81	20.98	877,686	+0.10(+0.49%)
Jun 20, 2016	21.20	21.50	20.88	20.88	1,159,861	-0.24(-1.13%)
Jun 17, 2016	21.20	21.26	20.92	21.12	6,174,899	-0.03(-0.14%)
Jun 16, 2016	20.90	21.23	20.82	21.15	1,920,055	+0.20(+0.94%)
Jun 15, 2016	20.80	21.17	20.78	20.96	1,515,398	+0.12(+0.59%)
Jun 14, 2016	20.79	21.01	20.68	20.83	1,934,574	-0.01(-0.03%)
Jun 13, 2016	20.89	21.27	20.65	20.84	2,733,394	+0.14(+0.66%)
Jun 10, 2016	20.39	20.72	20.24	20.70	1,139,423	+0.16(+0.77%)
Jun 09, 2016	20.39	20.56	20.33	20.54	920,612	+0.11(+0.53%)
Jun 08, 2016	20.22	20.48	20.18	20.44	607,115	+0.19(+0.96%)
Jun 07, 2016	20.20	20.42	20.16	20.24	811,709	+0.06(+0.32%)
Jun 06, 2016	20.40	20.44	20.01	20.18	624,941	-0.25(-1.20%)
Jun 03, 2016	20.62	20.78	20.36	20.42	566,025	-0.04(-0.18%)
Jun 02, 2016	20.38	20.47	20.21	20.46	680,636	+0.05(+0.25%)
Jun 01, 2016	20.20	20.47	20.09	20.41	1,044,636	+0.13(+0.64%)
May 31, 2016	20.40	20.44	20.12	20.28	2,544,272	-0.07(-0.35%)
May 27, 2016	20.11	20.35	20.35	20.35	656,390	+0.21(+1.04%)
May 26, 2016	20.18	20.26	19.84	20.14	1,907,761	-0.03(-0.14%)
May 25, 2016	20.21	20.26	19.86	20.17	1,559,418	-0.04(-0.21%)
May 24, 2016	20.23	20.51	20.18	20.21	2,154,356	+0.15(+0.76%)
May 23, 2016	19.98	20.14	19.85	20.06	1,790,902	+0.14(+0.69%)
May 20, 2016	19.69	20.04	19.56	19.92	2,391,069	+0.33(+1.69%)
May 19, 2016	19.92	19.92	19.32	19.59	1,576,433	-0.35(-1.74%)
May 18, 2016	20.21	20.39	19.82	19.94	1,506,311	-0.32(-1.57%)
May 17, 2016	20.78	20.79	20.12	20.26	1,724,300	-0.48(-2.33%)
May 16, 2016	20.54	20.88	20.54	20.74	1,896,083	+0.15(+0.74%)
May 13, 2016	20.73	20.80	20.47	20.59	2,308,572	-0.17(-0.80%)
May 12, 2016	20.81	20.91	20.70	20.75	3,063,410	-0.01(-0.03%)
May 11, 2016	21.05	21.07	20.74	20.76	8,378,984	-0.84(-3.91%)
May 10, 2016	21.73	21.74	21.53	21.61	963,936	-0.03(-0.13%)
May 09, 2016	21.61	21.74	21.53	21.63	2,096,913	+0.08(+0.37%)
May 06, 2016	21.57	21.72	21.06	21.55	914,547	-0.06(-0.27%)
May 05, 2016	21.67	21.77	21.39	21.61	657,827	-0.06(-0.30%)
May 04, 2016	21.23	21.71	21.22	21.68	835,275	+0.30(+1.42%)
May 03, 2016	21.39	21.52	21.24	21.37	712,222	-0.11(-0.50%)

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.