Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.00	23.15	22.94	23.13	256,073	+0.09(+0.40%)
Jul 28, 2016	22.97	23.04	22.89	23.04	318,688	+0.07(+0.33%)
Jul 27, 2016	23.09	23.09	22.82	22.96	149,811	+0.00(+0.00%)
Jul 26, 2016	22.85	23.03	22.85	22.96	144,570	+0.14(+0.62%)
Jul 25, 2016	23.03	23.03	22.76	22.82	89,341	-0.19(-0.83%)
Jul 22, 2016	23.01	23.02	22.86	23.01	233,898	+0.16(+0.69%)
Jul 21, 2016	22.92	22.97	22.77	22.85	157,991	-0.07(-0.33%)
Jul 20, 2016	22.82	22.96	22.81	22.93	69,764	+0.12(+0.51%)
Jul 19, 2016	22.87	22.93	22.75	22.81	54,487	-0.17(-0.72%)
Jul 18, 2016	22.71	23.00	22.71	22.98	101,710	+0.09(+0.40%)
Jul 15, 2016	22.82	22.92	22.77	22.89	22,196	+0.03(+0.15%)
Jul 14, 2016	22.83	22.94	22.78	22.85	73,732	+0.31(+1.36%)
Jul 13, 2016	22.67	22.71	22.45	22.54	81,452	-0.08(-0.37%)
Jul 12, 2016	22.63	22.68	22.53	22.63	94,317	+0.31(+1.38%)
Jul 11, 2016	22.35	22.36	22.26	22.32	111,522	+0.23(+1.05%)
Jul 08, 2016	21.85	22.15	21.66	22.09	149,068	+0.42(+1.96%)
Jul 07, 2016	21.83	21.91	21.61	21.66	67,419	-0.06(-0.27%)
Jul 06, 2016	21.46	21.73	21.41	21.72	64,639	-0.07(-0.34%)
Jul 05, 2016	22.07	22.07	21.74	21.80	70,272	-0.47(-2.09%)
Jul 01, 2016	22.08	22.26	22.26	22.26	63,275	+0.23(+1.06%)
Jun 30, 2016	22.03	22.11	21.91	22.03	127,994	+0.23(+1.07%)
Jun 29, 2016	21.76	21.86	21.60	21.80	43,034	+0.47(+2.18%)
Jun 28, 2016	21.15	21.35	21.15	21.33	26,141	+0.56(+2.68%)
Jun 27, 2016	21.00	21.00	20.60	20.77	60,337	-0.21(-0.99%)
Jun 24, 2016	21.18	21.40	20.97	20.98	109,082	-1.23(-5.54%)
Jun 23, 2016	21.94	22.21	21.91	22.21	32,439	+0.50(+2.29%)
Jun 22, 2016	21.71	21.84	21.70	21.71	321,631	+0.07(+0.34%)
Jun 21, 2016	21.57	21.69	21.49	21.64	192,238	+0.14(+0.65%)
Jun 20, 2016	21.46	21.61	21.46	21.50	57,219	+0.39(+1.84%)
Jun 17, 2016	21.09	21.17	21.05	21.11	910,261	+0.02(+0.12%)
Jun 16, 2016	20.90	21.11	20.77	21.09	34,706	-0.08(-0.39%)
Jun 15, 2016	21.18	21.25	21.15	21.17	10,015	+0.20(+0.97%)
Jun 14, 2016	20.99	21.04	20.85	20.97	60,673	-0.05(-0.26%)
Jun 13, 2016	21.15	21.22	21.02	21.02	140,879	-0.35(-1.62%)
Jun 10, 2016	21.47	21.51	21.30	21.37	48,589	-0.48(-2.19%)
Jun 09, 2016	21.86	21.91	21.82	21.85	147,304	-0.22(-1.01%)
Jun 08, 2016	22.10	22.13	22.03	22.07	46,147	+0.15(+0.68%)
Jun 07, 2016	21.94	21.99	21.91	21.92	199,538	+0.18(+0.84%)
Jun 06, 2016	21.60	21.79	21.58	21.74	122,652	+0.17(+0.77%)
Jun 03, 2016	21.46	21.57	21.41	21.57	57,272	+0.36(+1.71%)
Jun 02, 2016	21.08	21.26	21.08	21.21	115,033	+0.14(+0.67%)
Jun 01, 2016	21.08	21.13	21.01	21.07	80,615	+0.02(+0.12%)
May 31, 2016	21.27	21.27	21.04	21.05	113,771	-0.02(-0.08%)
May 27, 2016	21.01	21.06	21.06	21.06	28,924	+0.04(+0.20%)
May 26, 2016	21.03	21.05	20.95	21.02	293,590	+0.07(+0.36%)
May 25, 2016	20.95	21.00	20.91	20.95	49,725	+0.24(+1.16%)
May 24, 2016	20.55	20.72	20.55	20.71	101,824	+0.20(+0.97%)
May 23, 2016	20.60	20.61	20.51	20.51	380,424	-0.07(-0.35%)
May 20, 2016	20.60	20.62	20.53	20.58	611,446	+0.20(+0.96%)
May 19, 2016	20.36	20.49	20.24	20.38	269,928	-0.21(-1.04%)
May 18, 2016	20.65	20.84	20.53	20.60	145,971	-0.20(-0.96%)
May 17, 2016	20.88	20.91	20.71	20.80	43,719	-0.03(-0.16%)
May 16, 2016	20.74	20.95	20.74	20.83	90,586	+0.19(+0.92%)
May 13, 2016	20.79	20.88	20.57	20.64	55,850	-0.33(-1.58%)
May 12, 2016	21.07	21.14	20.91	20.97	81,186	-0.10(-0.47%)
May 11, 2016	21.13	21.19	21.05	21.07	51,941	-0.05(-0.23%)
May 10, 2016	20.88	21.12	20.88	21.12	36,819	+0.41(+2.00%)
May 09, 2016	21.01	21.01	20.69	20.71	274,752	-0.20(-0.95%)
May 06, 2016	20.79	20.99	20.79	20.91	28,664	-0.05(-0.22%)
May 05, 2016	21.14	21.15	20.86	20.95	52,397	-0.08(-0.37%)
May 04, 2016	20.99	21.10	20.96	21.03	156,893	-0.14(-0.66%)
May 03, 2016	21.32	21.32	21.17	21.17	97,925	-0.51(-2.36%)

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.