Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.25	23.28	23.14	23.27	15,981	-0.03(-0.13%)
Jul 28, 2016	23.22	23.30	23.09	23.30	19,626	+0.50(+2.19%)
Jul 27, 2016	22.74	22.80	22.55	22.80	17,031	+0.27(+1.18%)
Jul 26, 2016	22.33	22.57	22.33	22.54	16,724	+0.21(+0.94%)
Jul 25, 2016	22.31	22.38	22.22	22.32	29,033	-0.07(-0.33%)
Jul 22, 2016	22.57	22.57	22.40	22.40	10,816	+0.09(+0.39%)
Jul 21, 2016	22.39	22.50	22.31	22.31	18,559	-0.30(-1.31%)
Jul 20, 2016	22.40	22.64	22.39	22.61	14,712	+0.42(+1.88%)
Jul 19, 2016	22.23	22.25	22.15	22.19	17,530	+0.13(+0.60%)
Jul 18, 2016	22.23	22.27	22.03	22.06	37,423	-0.09(-0.41%)
Jul 15, 2016	22.35	22.35	22.11	22.15	24,641	-0.43(-1.88%)
Jul 14, 2016	22.67	22.69	22.53	22.57	21,657	+0.14(+0.65%)
Jul 13, 2016	22.67	22.67	22.37	22.43	42,041	-0.17(-0.75%)
Jul 12, 2016	22.55	22.65	22.50	22.60	24,640	+0.28(+1.25%)
Jul 11, 2016	22.40	22.44	22.30	22.32	27,254	+0.34(+1.57%)
Jul 08, 2016		21.61	21.61	21.98	39,398	+0.37(+1.69%)
Jul 07, 2016	21.80	21.82	21.60	21.61	21,786	-0.45(-2.04%)
Jul 05, 2016	22.32	22.32	21.99	22.06	17,811	-0.78(-3.39%)
Jul 01, 2016		22.84	22.84	22.84	0	+0.11(+0.48%)
Jun 30, 2016	22.43	22.81	22.41	22.73	19,864	+0.57(+2.57%)
Jun 29, 2016	22.16	22.22	22.03	22.16	32,728	+0.80(+3.77%)
Jun 28, 2016	21.21	21.47	21.16	21.35	45,917	+0.60(+2.89%)
Jun 27, 2016	20.91	21.00	20.51	20.75	42,409	-0.66(-3.06%)
Jun 24, 2016	21.65	21.88	21.26	21.41	61,966	-2.23(-9.45%)
Jun 23, 2016	23.57	23.64	23.38	23.64	39,437	+0.66(+2.87%)
Jun 22, 2016	23.08	23.11	22.93	22.98	30,502	+0.36(+1.61%)
Jun 21, 2016	22.69	22.77	22.42	22.62	23,982	-0.23(-1.02%)
Jun 20, 2016	22.97	22.97	22.85	22.85	66,236	+0.59(+2.65%)
Jun 17, 2016	22.33	22.33	21.95	22.26	14,593	+0.66(+3.06%)
Jun 16, 2016	21.27	21.66	21.00	21.60	40,871	+0.04(+0.19%)
Jun 15, 2016	21.78	21.84	21.56	21.56	30,058	-0.07(-0.32%)
Jun 14, 2016	21.74	21.83	21.50	21.63	32,215	-0.46(-2.10%)
Jun 13, 2016	22.15	22.33	22.00	22.09	34,774	-0.42(-1.84%)
Jun 10, 2016	22.82	22.82	22.46	22.51	77,632	-1.01(-4.29%)
Jun 09, 2016	23.36	23.59	23.34	23.52	17,130	-0.28(-1.18%)
Jun 08, 2016	23.77	23.90	23.77	23.80	23,174	-0.27(-1.12%)
Jun 07, 2016	24.01	24.11	23.95	24.07	48,307	-0.08(-0.33%)
Jun 06, 2016	24.07	24.15	24.00	24.15	26,088	+0.04(+0.17%)
Jun 03, 2016	24.06	24.18	23.86	24.11	21,137	+0.43(+1.79%)
Jun 02, 2016	23.54	23.73	23.53	23.68	14,808	-0.05(-0.19%)
Jun 01, 2016	23.64	23.77	23.64	23.73	12,461	+0.30(+1.28%)
May 31, 2016	23.79	23.91	23.26	23.43	27,416	-0.23(-0.97%)
May 27, 2016		23.66	23.66	23.66	0	+0.32(+1.37%)
May 26, 2016	23.36	23.40	23.21	23.34	172,080	+0.07(+0.30%)
May 25, 2016	22.97	23.27	22.92	23.27	256,285	+0.68(+3.01%)
May 24, 2016	22.34	22.60	22.29	22.59	295,276	+0.43(+1.94%)
May 23, 2016	22.16	22.21	22.06	22.16	138,724	-0.03(-0.14%)
May 20, 2016	22.22	22.24	22.16	22.19	13,476	+0.08(+0.36%)
May 19, 2016	22.13	22.15	22.02	22.11	9,899	-0.07(-0.32%)
May 18, 2016	22.20	22.38	22.10	22.18	12,449	-0.17(-0.76%)
May 17, 2016	22.50	22.58	22.28	22.35	24,702	-0.15(-0.67%)
May 16, 2016	22.71	22.77	22.50	22.50	21,198	-0.10(-0.44%)
May 13, 2016	22.71	22.75	22.46	22.60	14,720	-0.52(-2.25%)
May 12, 2016	23.22	23.23	23.00	23.12	25,098	-0.13(-0.56%)
May 11, 2016	23.17	23.26	23.11	23.25	12,127	+0.05(+0.24%)
May 10, 2016	23.08	23.20	23.06	23.20	16,161	+0.34(+1.47%)
May 09, 2016	23.14	23.15	22.86	22.86	28,388	+0.31(+1.37%)
May 06, 2016	22.25	22.55	22.11	22.55	51,311	+0.39(+1.76%)
May 05, 2016	22.42	22.42	22.16	22.16	13,713	-0.29(-1.29%)
May 04, 2016	22.46	22.46	22.34	22.45	23,580	-0.28(-1.23%)
May 03, 2016	22.85	22.87	22.62	22.73	33,439	-0.77(-3.28%)

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.