Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.17	23.21	23.04	23.16	61,077	+0.03(+0.13%)
Jul 28, 2016	23.07	23.15	23.01	23.13	62,125	+0.08(+0.35%)
Jul 27, 2016	23.06	23.16	22.98	23.05	189,856	-0.01(-0.04%)
Jul 26, 2016	23.01	23.17	23.00	23.06	105,441	-0.01(-0.04%)
Jul 25, 2016	23.14	23.14	23.02	23.07	97,978	-0.07(-0.30%)
Jul 22, 2016	22.99	23.18	22.99	23.14	131,329	+0.12(+0.52%)
Jul 21, 2016	23.14	23.17	23.00	23.02	57,697	-0.11(-0.48%)
Jul 20, 2016	23.12	23.17	23.05	23.13	44,565	+0.11(+0.48%)
Jul 19, 2016	23.05	23.08	22.97	23.02	259,823	-0.06(-0.26%)
Jul 18, 2016	22.97	23.10	22.96	23.08	49,615	+0.09(+0.39%)
Jul 15, 2016	23.22	23.22	22.93	22.99	50,250	-0.03(-0.13%)
Jul 14, 2016	22.98	23.08	22.96	23.02	26,275	+0.13(+0.57%)
Jul 13, 2016	22.94	22.97	22.79	22.89	90,821	-0.01(-0.04%)
Jul 12, 2016	22.90	22.97	22.87	22.90	50,320	+0.15(+0.66%)
Jul 11, 2016	22.79	22.84	22.73	22.75	52,736	+0.09(+0.40%)
Jul 08, 2016	22.46	22.72	22.35	22.66	49,651	+0.31(+1.39%)
Jul 07, 2016	22.32	22.48	22.26	22.35	163,943	+0.01(+0.04%)
Jul 06, 2016	22.18	22.36	22.12	22.34	74,463	+0.12(+0.54%)
Jul 05, 2016	22.22	22.27	22.14	22.22	73,677	-0.19(-0.85%)
Jul 01, 2016	22.30	22.41	22.41	22.41	40,300	+0.06(+0.27%)
Jun 30, 2016	22.01	22.35	22.01	22.35	100,758	+0.31(+1.42%)
Jun 29, 2016	21.91	22.06	21.86	22.04	110,065	+0.40(+1.83%)
Jun 28, 2016	21.55	21.68	21.45	21.64	48,395	+0.38(+1.79%)
Jun 27, 2016	21.57	21.57	21.17	21.26	163,214	-0.41(-1.89%)
Jun 24, 2016	21.51	21.98	21.51	21.67	50,385	-0.78(-3.47%)
Jun 23, 2016	22.45	22.46	22.31	22.45	55,847	+0.30(+1.35%)
Jun 22, 2016	22.23	22.34	22.15	22.15	70,898	-0.08(-0.36%)
Jun 21, 2016	22.20	22.30	22.16	22.23	68,369	+0.08(+0.36%)
Jun 20, 2016	22.16	22.34	22.13	22.15	84,294	+0.14(+0.64%)
Jun 17, 2016	22.08	22.12	21.94	22.01	112,344	-0.08(-0.34%)
Jun 16, 2016	21.92	22.11	21.82	22.09	54,098	+0.07(+0.30%)
Jun 15, 2016	22.05	22.17	21.99	22.02	122,441	-0.02(-0.09%)
Jun 14, 2016	22.12	22.12	21.94	22.04	67,568	-0.04(-0.18%)
Jun 13, 2016	22.11	22.31	22.08	22.08	68,103	-0.17(-0.76%)
Jun 10, 2016	22.28	22.35	22.19	22.25	160,738	-0.23(-1.02%)
Jun 09, 2016	22.49	22.52	22.38	22.48	65,704	-0.04(-0.16%)
Jun 08, 2016	22.47	22.55	22.44	22.52	149,719	+0.08(+0.34%)
Jun 07, 2016	22.40	22.52	22.40	22.44	169,724	+0.02(+0.09%)
Jun 06, 2016	22.31	22.46	22.31	22.42	60,292	+0.11(+0.49%)
Jun 03, 2016	22.28	22.34	22.18	22.31	66,751	-0.06(-0.27%)
Jun 02, 2016	22.33	22.37	22.18	22.37	65,724	+0.07(+0.31%)
Jun 01, 2016	22.17	22.34	22.11	22.30	103,250	-0.01(-0.04%)
May 31, 2016	22.30	22.36	22.18	22.31	66,055	+0.01(+0.04%)
May 27, 2016	22.26	22.30	22.30	22.30	22,200	+0.10(+0.45%)
May 26, 2016	22.19	22.31	22.16	22.20	74,614	+0.01(+0.05%)
May 25, 2016	22.06	22.26	22.06	22.19	107,027	+0.12(+0.54%)
May 24, 2016	21.87	22.08	21.76	22.07	142,211	+0.32(+1.47%)
May 23, 2016	21.80	21.84	21.75	21.75	66,647	-0.07(-0.32%)
May 20, 2016	21.65	21.87	21.64	21.82	68,603	+0.15(+0.69%)
May 19, 2016	21.72	21.72	21.50	21.67	84,983	-0.06(-0.28%)
May 18, 2016	21.73	21.86	21.60	21.73	69,122	-0.01(-0.05%)
May 17, 2016	21.90	21.92	21.67	21.74	331,597	-0.18(-0.82%)
May 16, 2016	21.80	21.99	21.77	21.92	134,718	+0.18(+0.83%)
May 13, 2016	21.95	21.95	21.71	21.74	65,641	-0.19(-0.87%)
May 12, 2016	21.97	21.99	21.79	21.93	76,535	-0.02(-0.09%)
May 11, 2016	22.06	22.13	21.93	21.95	69,377	-0.18(-0.81%)
May 10, 2016	21.84	22.13	21.84	22.13	62,135	+0.28(+1.28%)
May 09, 2016	21.83	21.91	21.79	21.85	207,171	+0.02(+0.09%)
May 06, 2016	21.51	21.83	21.51	21.83	82,270	+0.12(+0.55%)
May 05, 2016	21.84	21.85	21.69	21.71	167,822	-0.04(-0.18%)
May 04, 2016	21.83	21.83	21.64	21.75	165,558	-0.12(-0.55%)
May 03, 2016	21.91	21.93	21.77	21.87	64,964	-0.19(-0.86%)

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.