Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.08	23.27	22.93	23.04	13,089,050	-0.10(-0.45%)
Jul 28, 2016	23.18	23.28	22.98	23.15	14,372,649	-0.13(-0.55%)
Jul 27, 2016	23.28	23.56	23.20	23.28	17,045,898	-0.01(-0.03%)
Jul 26, 2016	23.12	23.32	23.00	23.28	18,852,096	+0.08(+0.34%)
Jul 25, 2016	22.96	23.21	22.93	23.20	13,328,836	+0.17(+0.73%)
Jul 22, 2016	22.92	23.16	22.89	23.04	16,315,275	+0.04(+0.17%)
Jul 21, 2016	22.88	23.16	22.81	23.00	25,549,124	+0.07(+0.31%)
Jul 20, 2016	23.21	23.21	22.46	22.93	35,910,196	+0.47(+2.09%)
Jul 19, 2016	22.26	22.62	22.12	22.46	26,997,392	-0.02(-0.07%)
Jul 18, 2016	22.35	22.49	22.19	22.47	17,677,494	+0.16(+0.71%)
Jul 15, 2016	22.50	22.52	22.06	22.31	23,248,660	+0.01(+0.04%)
Jul 14, 2016	22.15	22.37	22.03	22.30	19,376,334	+0.67(+3.09%)
Jul 13, 2016	21.87	21.89	21.46	21.64	16,208,845	-0.17(-0.77%)
Jul 12, 2016	21.36	21.86	21.34	21.80	19,478,750	+0.72(+3.44%)
Jul 11, 2016	21.26	21.44	21.02	21.08	16,586,817	+0.07(+0.34%)
Jul 08, 2016	20.85	21.05	20.46	21.01	17,752,604	+0.54(+2.65%)
Jul 07, 2016	20.13	20.64	20.12	20.46	16,856,400	+0.43(+2.15%)
Jul 06, 2016	19.70	20.10	19.57	20.03	17,781,924	+0.12(+0.60%)
Jul 05, 2016	20.31	20.37	19.78	19.91	16,716,934	-0.73(-3.55%)
Jul 01, 2016	20.53	20.65	20.65	20.65	11,126,611	-0.05(-0.23%)
Jun 30, 2016	20.19	20.71	20.06	20.70	24,773,812	+0.60(+2.97%)
Jun 29, 2016	19.87	20.11	19.63	20.10	17,261,562	+0.49(+2.52%)
Jun 28, 2016	19.33	19.62	19.02	19.60	24,844,894	+0.80(+4.24%)
Jun 27, 2016	19.16	19.21	18.41	18.81	32,367,148	-0.72(-3.71%)
Jun 24, 2016	19.97	20.34	19.52	19.53	61,903,368	-2.21(-10.15%)
Jun 23, 2016	21.45	21.74	21.35	21.74	22,630,362	+0.72(+3.41%)
Jun 22, 2016	20.89	21.25	20.82	21.02	18,253,868	+0.15(+0.72%)
Jun 21, 2016	20.76	20.95	20.55	20.87	15,509,997	+0.24(+1.16%)
Jun 20, 2016	20.62	20.95	20.59	20.63	21,876,082	+0.47(+2.33%)
Jun 17, 2016	19.99	20.30	19.95	20.16	24,222,922	+0.19(+0.96%)
Jun 16, 2016	19.48	20.00	19.30	19.97	20,473,874	+0.28(+1.42%)
Jun 15, 2016	19.79	20.05	19.57	19.69	21,826,708	+0.10(+0.49%)
Jun 14, 2016	19.99	20.25	19.45	19.60	19,850,638	-0.53(-2.61%)
Jun 13, 2016	20.16	20.50	20.11	20.12	16,098,877	-0.22(-1.10%)
Jun 10, 2016	20.42	20.59	20.27	20.34	16,884,166	-0.43(-2.07%)
Jun 09, 2016	20.93	20.96	20.67	20.78	12,418,453	-0.37(-1.73%)
Jun 08, 2016	21.08	21.36	21.03	21.14	12,944,442	+0.02(+0.08%)
Jun 07, 2016	21.44	21.46	21.11	21.13	12,488,626	-0.26(-1.23%)
Jun 06, 2016	21.21	21.52	21.15	21.39	12,772,105	+0.25(+1.17%)
Jun 03, 2016	21.19	21.23	20.72	21.14	18,281,124	-0.59(-2.71%)
Jun 02, 2016	21.87	21.95	21.68	21.73	10,140,066	-0.17(-0.76%)
Jun 01, 2016	21.60	21.96	21.25	21.90	14,028,564	+0.10(+0.44%)
May 31, 2016	22.02	22.20	21.70	21.80	15,971,574	-0.13(-0.58%)
May 27, 2016	21.87	21.93	21.93	21.93	12,749,394	+0.09(+0.40%)
May 26, 2016	22.23	22.23	21.79	21.84	12,645,271	-0.29(-1.30%)
May 25, 2016	21.99	22.54	21.99	22.13	19,907,418	+0.29(+1.35%)
May 24, 2016	21.54	22.03	21.48	21.83	22,628,962	+0.46(+2.16%)
May 23, 2016	21.29	21.46	21.19	21.37	11,184,504	+0.05(+0.22%)
May 20, 2016	21.39	21.64	21.25	21.32	17,967,672	+0.13(+0.60%)
May 19, 2016	21.56	21.79	21.06	21.20	14,420,236	-0.50(-2.31%)
May 18, 2016	20.86	21.74	20.85	21.70	25,528,098	+0.86(+4.13%)
May 17, 2016	20.78	21.16	20.67	20.84	18,169,906	-0.04(-0.19%)
May 16, 2016	20.60	21.05	20.59	20.88	12,407,627	+0.25(+1.24%)
May 13, 2016	20.86	21.23	20.62	20.62	16,794,998	-0.27(-1.30%)
May 12, 2016	21.16	21.29	20.69	20.89	12,350,395	-0.10(-0.49%)
May 11, 2016	21.18	21.50	20.99	21.00	12,038,666	-0.22(-1.01%)
May 10, 2016	21.04	21.34	20.97	21.21	14,059,871	+0.42(+2.03%)
May 09, 2016	20.90	21.11	20.74	20.79	13,475,383	-0.12(-0.57%)
May 06, 2016	20.70	20.99	20.63	20.91	15,066,959	+0.06(+0.31%)
May 05, 2016	20.92	21.11	20.71	20.85	14,950,940	-0.09(-0.42%)
May 04, 2016	21.11	21.20	20.75	20.93	19,011,510	-0.49(-2.27%)
May 03, 2016	21.41	21.44	20.98	21.42	20,984,678	-0.29(-1.36%)

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.