Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.09	23.30	23.03	23.15	718,947	-0.07(-0.30%)
Jul 28, 2016	23.02	23.29	22.91	23.22	852,517	+0.17(+0.75%)
Jul 27, 2016	23.08	23.18	22.97	23.05	544,906	-0.02(-0.07%)
Jul 26, 2016	23.08	23.27	23.01	23.07	711,643	+0.00(+0.00%)
Jul 25, 2016	23.00	23.25	23.00	23.07	882,750	+0.06(+0.26%)
Jul 22, 2016	22.86	23.05	22.84	23.01	532,504	+0.23(+1.02%)
Jul 21, 2016	22.74	22.78	22.57	22.77	668,688	+0.05(+0.23%)
Jul 20, 2016	22.72	22.83	22.60	22.72	609,278	+0.09(+0.38%)
Jul 19, 2016	22.54	22.73	22.47	22.63	594,182	+0.09(+0.38%)
Jul 18, 2016	22.43	22.60	22.36	22.55	370,001	+0.08(+0.35%)
Jul 15, 2016	22.46	22.50	22.30	22.47	592,233	+0.12(+0.54%)
Jul 14, 2016	22.51	22.61	22.24	22.35	1,908,484	+0.04(+0.19%)
Jul 13, 2016	22.47	22.55	22.04	22.31	2,458,043	-0.18(-0.81%)
Jul 12, 2016	22.76	22.85	22.45	22.49	829,819	-0.02(-0.08%)
Jul 11, 2016	22.16	22.62	22.15	22.51	1,391,603	+0.54(+2.48%)
Jul 08, 2016	21.80	22.09	21.53	21.96	1,322,715	+0.43(+2.01%)
Jul 07, 2016	21.61	21.87	21.35	21.53	1,379,875	+0.01(+0.04%)
Jul 06, 2016	21.67	21.82	21.34	21.52	1,568,357	-0.22(-1.03%)
Jul 05, 2016	21.97	22.04	21.62	21.74	939,059	-0.48(-2.18%)
Jul 01, 2016	21.92	22.23	22.23	22.23	1,214,921	+0.30(+1.38%)
Jun 30, 2016	21.44	21.93	21.31	21.93	1,445,284	+0.61(+2.84%)
Jun 29, 2016	20.79	21.45	20.77	21.32	1,523,179	+0.73(+3.57%)
Jun 28, 2016	20.53	20.67	20.37	20.59	1,747,301	+0.27(+1.32%)
Jun 27, 2016	20.80	20.94	20.25	20.32	1,798,653	-0.74(-3.53%)
Jun 24, 2016	21.28	21.70	21.04	21.06	1,909,575	-1.00(-4.54%)
Jun 23, 2016	22.12	22.31	22.01	22.06	1,239,758	+0.22(+1.03%)
Jun 22, 2016	22.00	22.12	21.82	21.84	1,435,295	-0.11(-0.51%)
Jun 21, 2016	22.13	22.13	21.72	21.95	1,460,693	-0.10(-0.47%)
Jun 20, 2016	22.62	22.70	22.03	22.06	1,212,839	-0.23(-1.05%)
Jun 17, 2016	22.10	22.36	22.03	22.29	1,346,347	+0.24(+1.10%)
Jun 16, 2016	21.92	22.07	21.81	22.05	909,630	-0.03(-0.12%)
Jun 15, 2016	22.19	22.36	22.05	22.07	697,387	-0.04(-0.20%)
Jun 14, 2016	22.29	22.53	22.02	22.12	1,050,928	-0.27(-1.20%)
Jun 13, 2016	22.95	23.11	22.36	22.38	1,669,289	-0.60(-2.63%)
Jun 10, 2016	23.29	23.29	22.95	22.99	928,756	-0.44(-1.88%)
Jun 09, 2016	23.42	23.59	23.28	23.43	1,080,763	-0.12(-0.51%)
Jun 08, 2016	23.48	23.69	23.36	23.55	987,545	+0.08(+0.33%)
Jun 07, 2016	23.24	23.60	23.12	23.47	819,214	+0.30(+1.31%)
Jun 06, 2016	23.25	23.29	22.88	23.17	1,347,713	-0.07(-0.30%)
Jun 03, 2016	23.45	23.58	23.16	23.24	1,335,668	-0.43(-1.83%)
Jun 02, 2016	23.51	23.72	23.31	23.67	1,438,659	+0.12(+0.51%)
Jun 01, 2016	23.05	23.59	22.97	23.55	1,124,442	+0.31(+1.34%)
May 31, 2016	23.46	23.55	23.11	23.24	1,553,153	-0.17(-0.74%)
May 27, 2016	23.36	23.41	23.41	23.41	1,032,799	+0.06(+0.26%)
May 26, 2016	23.34	23.40	23.20	23.35	1,010,950	+0.02(+0.07%)
May 25, 2016	23.14	23.40	23.14	23.33	1,608,164	+0.23(+1.01%)
May 24, 2016	22.40	23.13	22.38	23.10	1,373,089	+0.84(+3.77%)
May 23, 2016	22.52	22.56	22.18	22.26	948,916	-0.27(-1.19%)
May 20, 2016	22.17	22.66	22.01	22.53	988,225	+0.48(+2.16%)
May 19, 2016	21.97	22.40	21.83	22.06	920,991	-0.07(-0.31%)
May 18, 2016	21.67	22.15	21.49	22.12	1,305,171	+0.52(+2.40%)
May 17, 2016	21.60	21.92	21.45	21.61	995,572	-0.04(-0.20%)
May 16, 2016	21.79	21.93	21.61	21.65	594,581	+0.06(+0.28%)
May 13, 2016	21.80	21.98	21.53	21.59	877,682	-0.25(-1.14%)
May 12, 2016	22.15	22.23	21.72	21.84	861,747	-0.26(-1.17%)
May 11, 2016	22.44	22.53	22.10	22.10	698,719	-0.37(-1.65%)
May 10, 2016	22.61	22.81	22.39	22.47	1,286,493	-0.09(-0.38%)
May 09, 2016	22.40	22.63	22.21	22.55	1,215,380	+0.03(+0.11%)
May 06, 2016	22.43	22.67	22.19	22.53	1,304,591	-0.03(-0.11%)
May 05, 2016	22.10	22.70	22.01	22.55	1,284,941	+0.57(+2.58%)
May 04, 2016	21.94	22.13	21.78	21.98	1,008,468	-0.13(-0.58%)
May 03, 2016	22.14	22.19	21.80	22.11	937,996	-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.