Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.19	23.64	23.19	23.59	161,176	+0.46(+1.99%)
Jul 28, 2016	23.09	23.15	23.00	23.13	86,025	-0.01(-0.04%)
Jul 27, 2016	23.16	23.21	22.96	23.14	129,664	-0.15(-0.64%)
Jul 26, 2016	23.11	23.29	23.10	23.29	201,182	+0.41(+1.79%)
Jul 25, 2016	22.87	22.93	22.80	22.88	98,597	+0.08(+0.35%)
Jul 22, 2016	22.77	22.86	22.70	22.80	108,687	+0.01(+0.04%)
Jul 21, 2016	22.92	23.00	22.74	22.79	111,792	+0.00(+0.00%)
Jul 20, 2016	22.80	22.85	22.60	22.79	86,221	+0.22(+0.97%)
Jul 19, 2016	22.48	22.58	22.43	22.57	140,177	-0.34(-1.48%)
Jul 18, 2016	22.92	22.98	22.85	22.91	112,766	+0.10(+0.44%)
Jul 15, 2016	22.94	22.99	22.76	22.81	144,366	+0.04(+0.18%)
Jul 14, 2016	22.94	22.96	22.70	22.77	454,632	+0.24(+1.07%)
Jul 13, 2016	22.59	22.65	22.48	22.53	129,730	-0.02(-0.09%)
Jul 12, 2016	22.49	22.70	22.48	22.55	138,190	+0.46(+2.08%)
Jul 11, 2016	22.02	22.18	22.02	22.09	118,686	+0.47(+2.17%)
Jul 08, 2016	21.50	21.62	21.16	21.62	109,644	+0.46(+2.17%)
Jul 07, 2016	21.39	21.40	21.03	21.16	175,626	-0.21(-0.98%)
Jul 06, 2016	21.09	21.37	20.96	21.37	159,677	+0.17(+0.80%)
Jul 05, 2016	21.34	21.38	21.14	21.20	161,945	-0.80(-3.64%)
Jul 01, 2016	22.00	22.00	22.00	22.00	162,000	-0.09(-0.41%)
Jun 30, 2016	21.82	22.09	21.77	22.09	118,109	+0.35(+1.61%)
Jun 29, 2016	21.60	21.79	21.57	21.74	156,988	+0.36(+1.68%)
Jun 28, 2016	21.25	21.44	21.13	21.38	330,333	+0.92(+4.50%)
Jun 27, 2016	20.95	20.95	20.32	20.46	344,631	-0.92(-4.30%)
Jun 24, 2016	21.33	21.76	21.26	21.38	181,485	-1.29(-5.69%)
Jun 23, 2016	22.74	22.74	22.49	22.67	203,202	+0.49(+2.21%)
Jun 22, 2016	22.30	22.43	22.17	22.18	101,927	+0.06(+0.27%)
Jun 21, 2016	22.21	22.29	22.09	22.12	145,594	+0.23(+1.05%)
Jun 20, 2016	22.12	22.19	21.87	21.89	205,440	+0.65(+3.06%)
Jun 17, 2016	21.26	21.37	21.10	21.24	301,820	+0.14(+0.66%)
Jun 16, 2016	20.90	21.16	20.62	21.10	228,345	-0.14(-0.66%)
Jun 15, 2016	21.22	21.40	21.07	21.24	223,253	-0.27(-1.26%)
Jun 14, 2016	21.63	21.63	21.33	21.51	170,890	-0.20(-0.92%)
Jun 13, 2016	21.69	21.89	21.63	21.71	157,765	-0.20(-0.91%)
Jun 10, 2016	22.06	22.13	21.79	21.91	137,109	-0.59(-2.62%)
Jun 09, 2016	22.45	22.54	22.38	22.50	87,926	-0.35(-1.53%)
Jun 08, 2016	22.80	22.90	22.79	22.85	134,404	+0.14(+0.62%)
Jun 07, 2016	22.66	22.78	22.61	22.71	127,517	+0.27(+1.20%)
Jun 06, 2016	22.39	22.52	22.25	22.44	267,855	+0.44(+2.00%)
Jun 03, 2016	21.89	22.05	21.77	22.00	115,637	+0.17(+0.78%)
Jun 02, 2016	21.68	21.86	21.61	21.83	225,343	-0.24(-1.09%)
Jun 01, 2016	21.88	22.15	21.79	22.07	109,476	+0.03(+0.14%)
May 31, 2016	22.29	22.31	21.96	22.04	149,536	-0.29(-1.30%)
May 27, 2016	22.32	22.33	22.33	22.33	113,700	+0.01(+0.04%)
May 26, 2016	22.17	22.36	22.17	22.32	460,153	+0.33(+1.50%)
May 25, 2016	22.00	22.07	21.91	21.99	229,206	+0.22(+1.01%)
May 24, 2016	21.59	21.86	21.58	21.77	362,421	+0.22(+1.02%)
May 23, 2016	21.59	21.61	21.46	21.55	137,659	-0.21(-0.97%)
May 20, 2016	21.90	21.99	21.74	21.76	153,417	-0.05(-0.23%)
May 19, 2016	21.66	21.83	21.56	21.81	106,765	+0.08(+0.37%)
May 18, 2016	21.83	22.11	21.65	21.73	250,789	-0.20(-0.91%)
May 17, 2016	21.99	22.08	21.84	21.93	153,460	-0.04(-0.18%)
May 16, 2016	21.85	22.02	21.85	21.97	134,976	+0.42(+1.95%)
May 13, 2016	21.76	21.77	21.55	21.55	190,757	-0.45(-2.05%)
May 12, 2016	22.26	22.33	21.88	22.00	243,233	-0.20(-0.90%)
May 11, 2016	22.34	22.45	22.20	22.20	115,951	-0.21(-0.94%)
May 10, 2016	22.32	22.43	22.30	22.41	139,740	-0.25(-1.10%)
May 09, 2016	22.74	22.82	22.62	22.66	178,100	+0.04(+0.18%)
May 06, 2016	22.34	22.69	22.34	22.62	268,242	+0.10(+0.44%)
May 05, 2016	22.77	22.80	22.42	22.52	238,340	+0.12(+0.54%)
May 04, 2016	22.49	22.66	22.37	22.40	527,908	-0.10(-0.44%)
May 03, 2016	23.04	23.04	22.50	22.50	1,062,627	-0.41(-1.79%)

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.