Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.16	22.29	21.89	22.12	768,524	-0.11(-0.51%)
Jul 28, 2016	22.00	22.25	21.96	22.23	626,383	+0.20(+0.92%)
Jul 27, 2016	22.62	22.77	21.85	22.03	1,447,023	-1.37(-5.87%)
Jul 26, 2016	23.42	23.71	23.27	23.40	531,853	-0.06(-0.26%)
Jul 25, 2016	23.58	23.63	23.32	23.46	499,493	-0.23(-0.96%)
Jul 22, 2016	23.74	23.74	23.55	23.69	348,313	+0.02(+0.10%)
Jul 21, 2016	23.73	23.87	23.65	23.67	256,135	-0.08(-0.32%)
Jul 20, 2016	23.72	23.88	23.65	23.74	350,746	+0.03(+0.13%)
Jul 19, 2016	23.55	23.74	23.43	23.71	303,667	+0.01(+0.06%)
Jul 18, 2016	24.13	24.30	23.59	23.70	424,187	-0.10(-0.41%)
Jul 15, 2016	23.91	24.04	23.77	23.79	261,103	-0.07(-0.28%)
Jul 14, 2016	23.72	23.95	23.59	23.86	470,672	+0.38(+1.61%)
Jul 13, 2016	23.36	23.60	23.22	23.48	355,454	+0.15(+0.65%)
Jul 12, 2016	22.89	23.49	22.89	23.33	781,568	+0.61(+2.69%)
Jul 11, 2016	22.68	22.93	22.68	22.72	513,415	+0.08(+0.37%)
Jul 08, 2016	22.42	22.84	22.25	22.64	1,213,939	+0.39(+1.76%)
Jul 07, 2016	22.35	22.63	22.22	22.25	620,053	-0.12(-0.54%)
Jul 06, 2016	22.22	22.37	22.10	22.37	482,469	+0.14(+0.65%)
Jul 05, 2016	22.37	22.46	22.18	22.22	593,636	-0.39(-1.73%)
Jul 01, 2016	22.15	22.62	22.62	22.62	815,479	+0.48(+2.18%)
Jun 30, 2016	22.14	22.34	21.80	22.13	1,911,057	+0.41(+1.91%)
Jun 29, 2016	21.37	21.82	21.27	21.72	586,028	+0.58(+2.75%)
Jun 28, 2016	20.65	21.17	20.50	21.14	650,505	+0.66(+3.24%)
Jun 27, 2016	20.53	20.64	20.31	20.47	598,453	-0.31(-1.49%)
Jun 24, 2016	20.93	21.25	20.76	20.78	590,500	-1.07(-4.90%)
Jun 23, 2016	21.87	21.92	21.75	21.85	505,921	+0.22(+1.01%)
Jun 22, 2016	21.77	21.88	21.61	21.64	315,422	-0.11(-0.52%)
Jun 21, 2016	21.96	21.99	21.72	21.75	566,713	-0.20(-0.93%)
Jun 20, 2016	21.91	22.22	21.85	21.95	470,921	+0.21(+0.97%)
Jun 17, 2016	21.66	21.79	21.48	21.74	358,910	+0.13(+0.59%)
Jun 16, 2016	21.61	21.67	21.33	21.61	254,242	-0.19(-0.87%)
Jun 15, 2016	21.88	22.00	21.76	21.80	403,333	-0.03(-0.14%)
Jun 14, 2016	21.85	22.07	21.76	21.83	463,070	-0.08(-0.38%)
Jun 13, 2016	22.24	22.47	21.88	21.91	429,613	-0.49(-2.19%)
Jun 10, 2016	22.56	22.67	22.32	22.41	572,534	-0.42(-1.82%)
Jun 09, 2016	22.78	22.87	22.65	22.82	426,987	-0.09(-0.40%)
Jun 08, 2016	23.14	23.29	22.82	22.91	477,630	-0.13(-0.56%)
Jun 07, 2016	22.76	23.11	22.71	23.04	1,370,642	+0.24(+1.06%)
Jun 06, 2016	22.76	22.91	22.71	22.80	612,640	+0.08(+0.37%)
Jun 03, 2016	22.70	22.85	22.56	22.71	633,040	+0.08(+0.37%)
Jun 02, 2016	22.62	22.81	22.53	22.63	631,470	-0.01(-0.03%)
Jun 01, 2016	22.39	22.68	22.36	22.64	410,837	+0.13(+0.57%)
May 31, 2016	22.75	22.75	22.34	22.51	664,858	-0.34(-1.49%)
May 27, 2016	22.44	22.85	22.85	22.85	529,385	+0.38(+1.71%)
May 26, 2016	22.54	22.67	22.39	22.47	345,184	+0.11(+0.51%)
May 25, 2016	22.19	22.56	22.13	22.35	391,794	+0.20(+0.92%)
May 24, 2016	21.89	22.16	21.89	22.15	865,972	+0.28(+1.28%)
May 23, 2016	21.98	22.13	21.86	21.87	245,466	-0.09(-0.41%)
May 20, 2016	21.76	22.08	21.72	21.96	478,697	+0.26(+1.22%)
May 19, 2016	21.89	22.02	21.36	21.70	565,357	-0.29(-1.30%)
May 18, 2016	21.84	22.20	21.70	21.98	583,380	+0.05(+0.24%)
May 17, 2016	21.92	22.01	21.73	21.93	516,101	+0.04(+0.17%)
May 16, 2016	22.01	22.06	21.63	21.89	769,996	-0.11(-0.48%)
May 13, 2016	22.20	22.21	21.85	22.00	499,506	-0.32(-1.41%)
May 12, 2016	22.45	22.49	22.07	22.31	611,157	+0.07(+0.30%)
May 11, 2016	22.84	22.92	22.24	22.24	846,705	-0.69(-3.01%)
May 10, 2016	22.49	22.97	22.49	22.93	1,176,352	+0.50(+2.24%)
May 09, 2016	22.61	22.63	22.32	22.43	829,510	-0.19(-0.83%)
May 06, 2016	23.05	23.17	22.35	22.62	1,098,355	-0.55(-2.36%)
May 05, 2016	23.27	23.98	23.01	23.17	2,531,047	+0.53(+2.32%)
May 04, 2016	23.11	23.11	22.30	22.64	753,381	-0.57(-2.46%)
May 03, 2016	23.23	23.50	23.01	23.21	892,449	-0.24(-1.02%)

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.