Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.18	23.39	23.12	23.25	716,104	-0.07(-0.30%)
Jul 28, 2016	23.11	23.38	23.00	23.31	849,146	+0.17(+0.75%)
Jul 27, 2016	23.17	23.27	23.06	23.14	542,751	-0.02(-0.08%)
Jul 26, 2016	23.17	23.37	23.10	23.16	708,829	+0.00(+0.00%)
Jul 25, 2016	23.09	23.34	23.09	23.16	879,259	+0.06(+0.26%)
Jul 22, 2016	22.95	23.15	22.93	23.10	530,399	+0.23(+1.02%)
Jul 21, 2016	22.83	22.87	22.66	22.86	666,043	+0.05(+0.23%)
Jul 20, 2016	22.81	22.92	22.69	22.81	606,869	+0.09(+0.38%)
Jul 19, 2016	22.63	22.82	22.56	22.72	591,832	+0.09(+0.38%)
Jul 18, 2016	22.52	22.69	22.45	22.64	368,538	+0.08(+0.35%)
Jul 15, 2016	22.55	22.59	22.39	22.56	589,891	+0.12(+0.54%)
Jul 14, 2016	22.59	22.70	22.33	22.44	1,900,937	+0.04(+0.19%)
Jul 13, 2016	22.56	22.64	22.13	22.39	2,448,323	-0.18(-0.81%)
Jul 12, 2016	22.85	22.94	22.54	22.58	826,537	-0.02(-0.08%)
Jul 11, 2016	22.25	22.71	22.24	22.59	1,386,100	+0.55(+2.48%)
Jul 08, 2016	21.88	22.18	21.61	22.05	1,317,484	+0.43(+2.01%)
Jul 07, 2016	21.70	21.95	21.43	21.61	1,374,418	+0.01(+0.04%)
Jul 06, 2016	21.75	21.91	21.42	21.61	1,562,155	-0.23(-1.03%)
Jul 05, 2016	22.06	22.13	21.71	21.83	935,345	-0.49(-2.18%)
Jul 01, 2016	22.00	22.32	22.32	22.32	1,210,117	+0.30(+1.38%)
Jun 30, 2016	21.53	22.01	21.40	22.01	1,439,569	+0.61(+2.84%)
Jun 29, 2016	20.88	21.53	20.85	21.41	1,517,156	+0.74(+3.57%)
Jun 28, 2016	20.62	20.75	20.45	20.67	1,740,391	+0.27(+1.32%)
Jun 27, 2016	20.89	21.02	20.33	20.40	1,791,540	-0.75(-3.53%)
Jun 24, 2016	21.36	21.79	21.13	21.15	1,902,024	-1.01(-4.54%)
Jun 23, 2016	22.21	22.39	22.10	22.15	1,234,855	+0.23(+1.03%)
Jun 22, 2016	22.08	22.20	21.91	21.93	1,429,619	-0.11(-0.51%)
Jun 21, 2016	22.22	22.22	21.80	22.04	1,454,917	-0.10(-0.47%)
Jun 20, 2016	22.71	22.79	22.12	22.14	1,208,042	-0.23(-1.05%)
Jun 17, 2016	22.19	22.45	22.12	22.38	1,341,023	+0.24(+1.10%)
Jun 16, 2016	22.00	22.16	21.89	22.13	906,033	-0.03(-0.12%)
Jun 15, 2016	22.28	22.45	22.13	22.16	694,629	-0.04(-0.20%)
Jun 14, 2016	22.38	22.62	22.11	22.20	1,046,772	-0.27(-1.20%)
Jun 13, 2016	23.04	23.20	22.45	22.47	1,662,688	-0.61(-2.63%)
Jun 10, 2016	23.38	23.38	23.04	23.08	925,083	-0.44(-1.88%)
Jun 09, 2016	23.51	23.69	23.37	23.52	1,076,489	-0.12(-0.51%)
Jun 08, 2016	23.57	23.78	23.45	23.64	983,639	+0.08(+0.33%)
Jun 07, 2016	23.33	23.69	23.21	23.57	815,975	+0.30(+1.31%)
Jun 06, 2016	23.34	23.38	22.97	23.26	1,342,384	-0.07(-0.30%)
Jun 03, 2016	23.54	23.67	23.25	23.33	1,330,386	-0.43(-1.83%)
Jun 02, 2016	23.60	23.81	23.40	23.77	1,432,970	+0.12(+0.51%)
Jun 01, 2016	23.14	23.68	23.06	23.64	1,119,995	+0.31(+1.34%)
May 31, 2016	23.56	23.64	23.21	23.33	1,547,011	-0.17(-0.74%)
May 27, 2016	23.45	23.51	23.51	23.51	1,028,714	+0.06(+0.26%)
May 26, 2016	23.44	23.49	23.29	23.44	1,006,952	+0.02(+0.07%)
May 25, 2016	23.24	23.49	23.24	23.43	1,601,804	+0.23(+1.01%)
May 24, 2016	22.49	23.22	22.47	23.19	1,367,659	+0.84(+3.77%)
May 23, 2016	22.61	22.65	22.26	22.35	945,163	-0.27(-1.19%)
May 20, 2016	22.26	22.75	22.10	22.62	984,317	+0.48(+2.16%)
May 19, 2016	22.06	22.49	21.92	22.14	917,349	-0.07(-0.31%)
May 18, 2016	21.75	22.24	21.58	22.21	1,300,010	+0.52(+2.40%)
May 17, 2016	21.68	22.00	21.54	21.69	991,635	-0.04(-0.20%)
May 16, 2016	21.87	22.02	21.69	21.74	592,230	+0.06(+0.28%)
May 13, 2016	21.89	22.06	21.61	21.67	874,211	-0.25(-1.14%)
May 12, 2016	22.24	22.31	21.81	21.93	858,339	-0.26(-1.17%)
May 11, 2016	22.53	22.62	22.18	22.18	695,955	-0.37(-1.65%)
May 10, 2016	22.70	22.90	22.48	22.56	1,281,405	-0.09(-0.38%)
May 09, 2016	22.49	22.72	22.30	22.64	1,210,574	+0.03(+0.11%)
May 06, 2016	22.52	22.76	22.28	22.62	1,299,432	-0.03(-0.11%)
May 05, 2016	22.18	22.79	22.10	22.64	1,279,860	+0.57(+2.58%)
May 04, 2016	22.03	22.22	21.86	22.07	1,004,480	-0.13(-0.58%)
May 03, 2016	22.23	22.28	21.89	22.20	934,287	-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.