Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.67	23.79	23.54	23.55	806,267	-0.19(-0.81%)
Jul 28, 2016	23.71	23.83	23.55	23.75	496,543	-0.05(-0.23%)
Jul 27, 2016	23.84	24.05	23.73	23.80	821,463	-0.02(-0.10%)
Jul 26, 2016	23.61	23.88	23.61	23.83	738,960	+0.13(+0.56%)
Jul 25, 2016	23.88	23.92	23.69	23.69	671,259	-0.21(-0.87%)
Jul 22, 2016	23.69	23.96	23.54	23.90	924,784	+0.26(+1.08%)
Jul 21, 2016	23.59	23.69	23.48	23.65	1,340,452	+0.05(+0.23%)
Jul 20, 2016	23.78	23.79	23.46	23.59	1,036,145	+0.04(+0.16%)
Jul 19, 2016	23.41	23.74	23.09	23.55	1,346,586	+0.30(+1.30%)
Jul 18, 2016	23.21	23.35	22.73	23.25	1,535,054	-0.01(-0.03%)
Jul 15, 2016	23.35	23.43	23.13	23.26	926,986	+0.09(+0.37%)
Jul 14, 2016	23.38	23.43	23.11	23.18	1,030,856	+0.31(+1.35%)
Jul 13, 2016	22.87	23.04	22.81	22.87	1,517,146	-0.09(-0.40%)
Jul 12, 2016	22.73	23.01	22.70	22.96	1,234,100	+0.53(+2.38%)
Jul 11, 2016	22.25	22.56	22.25	22.42	1,113,014	+0.33(+1.47%)
Jul 08, 2016	22.27	22.42	22.08	22.10	1,443,189	+0.23(+1.06%)
Jul 07, 2016	21.54	21.95	21.54	21.87	2,550,942	+0.34(+1.58%)
Jul 06, 2016	21.15	21.60	21.09	21.53	1,746,355	+0.13(+0.62%)
Jul 05, 2016	21.68	21.72	21.26	21.40	1,382,432	-0.56(-2.57%)
Jul 01, 2016	22.25	21.96	21.96	21.96	1,506,328	-0.47(-2.10%)
Jun 30, 2016	22.08	22.43	21.81	22.43	1,464,255	+0.47(+2.15%)
Jun 29, 2016	21.72	22.04	21.69	21.96	1,674,990	+0.30(+1.39%)
Jun 28, 2016	21.40	21.76	21.17	21.66	1,728,331	+0.71(+3.40%)
Jun 27, 2016	21.57	21.58	20.82	20.95	2,090,779	-1.03(-4.68%)
Jun 24, 2016	22.05	22.61	21.96	21.98	2,385,061	-1.81(-7.61%)
Jun 23, 2016	23.28	23.79	23.18	23.79	1,192,978	+0.74(+3.19%)
Jun 22, 2016	23.07	23.37	23.04	23.05	867,408	-0.06(-0.27%)
Jun 21, 2016	23.11	23.20	22.87	23.11	1,049,025	+0.09(+0.37%)
Jun 20, 2016	23.24	23.64	22.98	23.03	1,217,854	+0.17(+0.74%)
Jun 17, 2016	22.73	22.99	22.65	22.86	2,891,714	+0.12(+0.51%)
Jun 16, 2016	22.83	22.85	22.55	22.74	1,858,297	-0.32(-1.41%)
Jun 15, 2016	22.99	23.45	22.87	23.07	1,486,804	+0.15(+0.64%)
Jun 14, 2016	23.36	23.53	22.09	22.92	1,483,441	-0.51(-2.18%)
Jun 13, 2016	23.74	23.85	23.38	23.43	1,761,603	-0.40(-1.68%)
Jun 10, 2016	23.80	23.88	23.62	23.83	1,205,640	-0.28(-1.15%)
Jun 09, 2016	24.36	24.36	23.99	24.11	1,925,333	-0.45(-1.85%)
Jun 08, 2016	24.48	24.66	24.46	24.56	893,223	+0.00(+0.00%)
Jun 07, 2016	24.74	24.79	24.55	24.56	897,888	-0.18(-0.75%)
Jun 06, 2016	24.48	24.93	24.43	24.75	905,305	+0.34(+1.39%)
Jun 03, 2016	24.63	24.63	23.75	24.41	1,774,747	-0.68(-2.70%)
Jun 02, 2016	24.90	25.09	24.78	25.09	893,345	+0.15(+0.62%)
Jun 01, 2016	24.56	24.97	24.39	24.93	938,985	+0.14(+0.56%)
May 31, 2016	24.98	25.00	24.69	24.79	860,572	-0.02(-0.09%)
May 27, 2016	24.52	24.82	24.82	24.82	1,220,244	+0.29(+1.16%)
May 26, 2016	24.73	24.74	24.45	24.53	866,163	-0.20(-0.81%)
May 25, 2016	24.58	24.96	24.58	24.73	1,204,427	+0.32(+1.29%)
May 24, 2016	24.06	24.53	24.05	24.42	964,610	+0.45(+1.90%)
May 23, 2016	24.13	24.17	23.78	23.96	1,220,306	-0.15(-0.61%)
May 20, 2016	23.92	24.23	23.92	24.11	1,159,932	+0.24(+1.00%)
May 19, 2016	24.08	24.39	23.60	23.87	1,372,125	-0.39(-1.59%)
May 18, 2016	23.26	24.34	23.21	24.26	1,786,782	+0.99(+4.24%)
May 17, 2016	23.18	23.52	22.96	23.27	1,652,726	-0.02(-0.10%)
May 16, 2016	22.99	23.42	22.91	23.29	960,062	+0.35(+1.51%)
May 13, 2016	23.40	23.74	22.88	22.95	1,556,673	-0.49(-2.10%)
May 12, 2016	23.65	23.87	23.23	23.44	1,016,031	-0.05(-0.23%)
May 11, 2016	23.42	23.85	23.32	23.49	1,134,515	-0.05(-0.23%)
May 10, 2016	23.21	23.59	23.15	23.55	1,133,903	+0.51(+2.21%)
May 09, 2016	23.02	23.24	22.89	23.04	713,109	-0.05(-0.20%)
May 06, 2016	22.81	23.09	22.74	23.08	947,569	+0.13(+0.57%)
May 05, 2016	23.18	23.31	22.90	22.95	1,342,698	-0.12(-0.53%)
May 04, 2016	23.37	23.69	22.85	23.08	2,067,945	-0.51(-2.16%)
May 03, 2016	23.75	23.75	23.39	23.58	632,182	-0.55(-2.27%)

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.