Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.08	22.32	22.05	22.12	2,588,343	-0.03(-0.16%)
Jul 28, 2016	22.13	22.34	22.01	22.15	2,811,938	+0.01(+0.04%)
Jul 27, 2016	21.41	22.18	21.40	22.14	4,547,595	+0.73(+3.42%)
Jul 26, 2016	21.40	21.55	21.28	21.41	3,992,355	+0.02(+0.09%)
Jul 25, 2016	21.19	21.39	21.08	21.39	2,051,218	+0.20(+0.96%)
Jul 22, 2016	21.04	21.23	21.01	21.19	1,709,959	+0.13(+0.62%)
Jul 21, 2016	21.11	21.13	20.95	21.06	1,268,303	-0.12(-0.55%)
Jul 20, 2016	21.30	21.32	21.14	21.17	1,288,898	-0.10(-0.49%)
Jul 19, 2016	21.00	21.28	21.00	21.28	1,657,267	+0.15(+0.70%)
Jul 18, 2016	21.46	21.46	21.08	21.13	2,007,296	+0.03(+0.13%)
Jul 15, 2016	21.13	21.13	20.98	21.10	2,912,197	+0.04(+0.21%)
Jul 14, 2016	21.14	21.21	20.92	21.06	2,677,448	+0.06(+0.30%)
Jul 13, 2016	21.14	21.16	20.88	20.99	1,816,997	-0.04(-0.21%)
Jul 12, 2016	20.85	21.06	20.81	21.04	2,097,863	+0.28(+1.32%)
Jul 11, 2016	20.70	20.79	20.63	20.76	1,528,520	+0.17(+0.83%)
Jul 08, 2016	20.45	20.66	20.29	20.59	2,655,947	+0.30(+1.48%)
Jul 07, 2016	20.27	20.38	20.17	20.29	2,278,941	+0.10(+0.51%)
Jul 05, 2016	19.92	20.24	19.81	20.19	2,575,788	-0.06(-0.28%)
Jul 01, 2016	20.23	20.24	20.24	20.24	2,101,095	+0.03(+0.15%)
Jun 30, 2016	20.13	20.27	20.01	20.21	4,475,450	+0.18(+0.91%)
Jun 29, 2016	19.75	20.03	19.72	20.03	2,650,844	+0.47(+2.38%)
Jun 28, 2016	19.30	19.58	19.20	19.57	3,165,915	+0.37(+1.90%)
Jun 27, 2016	19.49	19.52	19.12	19.20	3,281,669	-0.49(-2.49%)
Jun 24, 2016	19.43	20.09	19.31	19.69	6,458,613	-0.44(-2.19%)
Jun 23, 2016	19.79	20.13	19.77	20.13	2,274,276	+0.41(+2.09%)
Jun 22, 2016	19.72	19.77	19.66	19.72	2,429,434	+0.04(+0.19%)
Jun 21, 2016	19.68	19.80	19.67	19.68	3,155,097	-0.04(-0.19%)
Jun 20, 2016	20.19	20.28	19.71	19.72	2,929,954	-0.25(-1.24%)
Jun 17, 2016	20.19	20.27	19.95	19.97	4,159,761	-0.32(-1.56%)
Jun 16, 2016	20.09	20.29	20.07	20.28	2,111,909	+0.03(+0.14%)
Jun 15, 2016	20.28	20.46	20.21	20.25	2,281,788	-0.03(-0.14%)
Jun 14, 2016	20.27	20.43	20.22	20.28	2,972,599	-0.07(-0.34%)
Jun 13, 2016	20.40	20.62	20.35	20.35	2,270,548	-0.15(-0.72%)
Jun 10, 2016	20.34	20.61	20.32	20.50	2,393,824	-0.02(-0.12%)
Jun 09, 2016	20.37	20.55	20.28	20.52	2,507,869	+0.14(+0.67%)
Jun 08, 2016	20.27	20.41	20.18	20.38	1,662,053	+0.14(+0.67%)
Jun 07, 2016	20.32	20.44	20.24	20.25	2,947,407	-0.07(-0.37%)
Jun 06, 2016	20.29	20.43	20.22	20.32	1,631,796	+0.02(+0.09%)
Jun 03, 2016	20.25	20.37	20.04	20.30	1,903,914	-0.02(-0.12%)
Jun 02, 2016	20.37	20.38	20.24	20.33	1,359,868	-0.14(-0.69%)
Jun 01, 2016	20.44	20.53	20.40	20.47	2,299,815	-0.13(-0.62%)
May 31, 2016	20.52	20.60	20.39	20.60	3,976,863	+0.11(+0.52%)
May 27, 2016	20.39	20.49	20.49	20.49	1,361,694	+0.20(+1.00%)
May 26, 2016	20.40	20.42	20.18	20.29	1,943,102	-0.15(-0.73%)
May 25, 2016	20.49	20.57	20.31	20.44	2,639,306	-0.04(-0.18%)
May 24, 2016	19.97	20.50	19.92	20.48	3,165,970	+0.64(+3.22%)
May 23, 2016	19.81	19.90	19.68	19.84	2,001,729	-0.02(-0.08%)
May 20, 2016	19.79	19.97	19.68	19.85	1,811,627	+0.18(+0.92%)
May 19, 2016	19.61	19.80	19.56	19.67	2,032,931	-0.00(-0.02%)
May 18, 2016	19.44	19.72	19.22	19.67	4,102,373	+0.16(+0.83%)
May 17, 2016	19.89	19.94	19.44	19.51	2,069,279	-0.37(-1.88%)
May 16, 2016	19.82	19.96	19.76	19.89	1,661,680	+0.02(+0.08%)
May 13, 2016	20.00	20.11	19.80	19.87	1,784,079	-0.16(-0.78%)
May 12, 2016	19.90	20.08	19.87	20.03	2,310,570	+0.17(+0.88%)
May 11, 2016	20.10	20.18	19.80	19.85	3,079,048	-0.30(-1.50%)
May 10, 2016	20.07	20.17	19.99	20.15	3,656,385	+0.03(+0.14%)
May 09, 2016	19.98	20.15	19.98	20.13	2,209,364	+0.15(+0.73%)
May 06, 2016	19.71	20.05	19.64	19.98	3,304,553	+0.26(+1.31%)
May 05, 2016	19.56	19.78	19.56	19.72	2,713,518	+0.19(+0.99%)
May 04, 2016	19.33	19.65	19.33	19.53	2,681,888	+0.10(+0.50%)
May 03, 2016	19.37	19.50	19.23	19.43	1,481,491	-0.23(-1.17%)

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.