Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.39	22.43	22.26	22.29	890,327	+0.11(+0.48%)
Jul 28, 2016	22.15	22.21	22.00	22.18	1,264,414	-0.12(-0.55%)
Jul 27, 2016	22.31	22.49	22.23	22.31	961,346	+0.15(+0.67%)
Jul 26, 2016	22.06	22.18	22.01	22.16	537,679	+0.06(+0.26%)
Jul 25, 2016	22.12	22.16	22.02	22.10	512,286	+0.06(+0.26%)
Jul 22, 2016	22.06	22.11	21.98	22.04	662,507	-0.07(-0.33%)
Jul 21, 2016	22.26	22.33	22.07	22.12	981,919	+0.27(+1.24%)
Jul 20, 2016	21.81	21.86	21.72	21.85	987,432	+0.09(+0.42%)
Jul 19, 2016	21.83	21.86	21.72	21.76	489,683	-0.14(-0.64%)
Jul 18, 2016	21.78	21.95	21.77	21.90	1,167,497	+0.14(+0.64%)
Jul 15, 2016	21.78	21.90	21.74	21.76	1,359,365	+0.44(+2.08%)
Jul 14, 2016	21.36	21.40	21.17	21.31	1,380,901	-0.29(-1.33%)
Jul 13, 2016	21.69	21.75	21.44	21.60	1,319,416	+0.17(+0.81%)
Jul 12, 2016	21.42	21.53	21.37	21.43	1,491,394	+0.24(+1.13%)
Jul 11, 2016	21.07	21.25	21.03	21.19	1,351,274	+0.57(+2.75%)
Jul 08, 2016	20.52	20.66	20.20	20.62	681,020	+0.42(+2.07%)
Jul 07, 2016	20.15	20.32	20.09	20.20	1,054,994	+0.08(+0.41%)
Jul 06, 2016	19.96	20.12	19.75	20.12	1,609,795	-0.30(-1.49%)
Jul 05, 2016	20.65	20.67	20.40	20.42	903,127	-0.22(-1.07%)
Jul 01, 2016	20.64	20.65	20.65	20.65	1,686,895	-0.17(-0.83%)
Jun 30, 2016	20.68	20.88	20.64	20.82	1,233,088	-0.15(-0.71%)
Jun 29, 2016	20.83	21.05	20.77	20.97	1,507,972	+0.24(+1.15%)
Jun 28, 2016	20.54	20.77	20.48	20.73	1,752,008	+0.38(+1.86%)
Jun 27, 2016	20.55	20.55	20.15	20.35	2,433,477	-0.26(-1.28%)
Jun 24, 2016	20.62	20.94	20.61	20.61	1,293,578	-1.11(-5.11%)
Jun 23, 2016	21.64	21.75	21.57	21.72	1,055,925	+0.57(+2.70%)
Jun 22, 2016	21.13	21.41	21.02	21.15	1,651,244	-0.39(-1.82%)
Jun 21, 2016	21.59	21.65	21.47	21.54	741,720	+0.11(+0.53%)
Jun 20, 2016	21.58	21.65	21.41	21.43	869,646	+0.26(+1.23%)
Jun 17, 2016	21.18	21.28	21.05	21.17	1,284,327	-0.01(-0.04%)
Jun 16, 2016	21.03	21.29	20.95	21.18	2,239,933	-0.07(-0.31%)
Jun 15, 2016	21.27	21.43	21.21	21.24	982,169	+0.36(+1.72%)
Jun 14, 2016	21.01	21.06	20.72	20.88	1,161,154	-0.27(-1.27%)
Jun 13, 2016	21.27	21.41	21.14	21.15	645,169	-0.38(-1.78%)
Jun 10, 2016	21.78	21.78	21.45	21.54	720,741	-0.40(-1.82%)
Jun 09, 2016	21.99	21.99	21.86	21.94	694,360	-0.38(-1.68%)
Jun 08, 2016	22.35	22.39	22.24	22.31	579,796	+0.05(+0.22%)
Jun 07, 2016	22.29	22.36	22.20	22.26	708,903	+0.09(+0.41%)
Jun 06, 2016	22.16	22.20	22.03	22.17	876,644	+0.06(+0.26%)
Jun 03, 2016	22.20	22.20	22.01	22.11	659,159	-0.14(-0.62%)
Jun 02, 2016	22.12	22.27	22.02	22.25	939,452	-0.34(-1.52%)
Jun 01, 2016	22.69	22.69	22.47	22.60	759,217	-0.23(-1.00%)
May 31, 2016	22.60	22.92	22.59	22.82	2,267,292	+0.66(+2.98%)
May 27, 2016	22.42	22.16	22.16	22.16	1,033,902	-0.47(-2.09%)
May 26, 2016	22.69	22.75	22.59	22.64	557,433	+0.12(+0.54%)
May 25, 2016	22.25	22.53	22.25	22.51	1,096,717	+0.46(+2.07%)
May 24, 2016	21.86	22.07	21.86	22.06	515,960	+0.33(+1.50%)
May 23, 2016	21.90	21.94	21.72	21.73	485,202	-0.13(-0.60%)
May 20, 2016	21.70	21.89	21.68	21.86	992,370	+0.17(+0.79%)
May 19, 2016	21.72	21.75	21.58	21.69	1,044,986	-0.17(-0.78%)
May 18, 2016	21.71	21.96	21.65	21.86	1,251,063	-0.04(-0.19%)
May 17, 2016	22.12	22.18	21.83	21.90	1,490,277	-0.23(-1.03%)
May 16, 2016	22.04	22.21	22.00	22.13	3,354,498	+0.69(+3.23%)
May 13, 2016	22.19	22.42	21.39	21.44	1,941,690	-1.08(-4.82%)
May 12, 2016	22.66	22.73	22.39	22.52	602,449	+0.12(+0.55%)
May 11, 2016	22.74	22.80	22.36	22.40	1,157,123	-0.64(-2.80%)
May 10, 2016	22.74	23.05	22.74	23.04	673,028	+0.51(+2.24%)
May 09, 2016	22.69	22.75	22.47	22.54	1,296,391	+0.16(+0.73%)
May 06, 2016	22.28	22.40	22.17	22.38	890,220	+0.65(+3.00%)
May 05, 2016	21.69	21.80	21.59	21.72	665,139	+0.13(+0.60%)
May 04, 2016	21.73	21.82	21.53	21.59	741,318	-0.24(-1.08%)
May 03, 2016	21.97	21.97	21.72	21.83	888,590	-0.29(-1.29%)

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.