Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.63	22.02	19.88	21.64	243,977	-1.51(-6.54%)
Jul 28, 2016	23.20	23.29	23.07	23.16	28,047	-0.12(-0.50%)
Jul 27, 2016	23.24	23.43	23.18	23.27	36,134	+0.01(+0.04%)
Jul 26, 2016	23.20	23.34	23.16	23.26	39,742	+0.08(+0.36%)
Jul 25, 2016	23.33	23.33	23.10	23.18	38,101	-0.17(-0.75%)
Jul 22, 2016	23.14	23.49	23.06	23.36	42,214	+0.33(+1.44%)
Jul 21, 2016	23.38	23.38	22.96	23.02	47,314	-0.43(-1.84%)
Jul 20, 2016	23.51	23.55	23.34	23.45	42,641	-0.02(-0.07%)
Jul 19, 2016	23.54	23.60	23.46	23.47	81,867	-0.12(-0.49%)
Jul 18, 2016	23.56	23.70	23.52	23.59	55,005	-0.03(-0.14%)
Jul 15, 2016	23.74	23.75	23.31	23.62	51,319	+0.04(+0.18%)
Jul 14, 2016	23.69	23.81	23.57	23.58	90,436	+0.12(+0.50%)
Jul 13, 2016	23.41	23.60	23.31	23.46	58,141	-0.03(-0.14%)
Jul 12, 2016	23.27	23.63	23.27	23.50	89,747	+0.42(+1.84%)
Jul 11, 2016	22.87	23.12	22.84	23.07	66,430	+0.25(+1.09%)
Jul 08, 2016	22.39	22.89	22.34	22.82	129,060	+0.48(+2.16%)
Jul 07, 2016	22.42	22.56	22.25	22.34	73,022	-0.14(-0.63%)
Jul 05, 2016	22.58	22.58	22.25	22.48	68,029	-0.22(-0.95%)
Jul 01, 2016	22.85	22.70	22.70	22.70	112,415	-0.26(-1.12%)
Jun 30, 2016	22.66	22.99	22.47	22.96	90,453	+0.40(+1.77%)
Jun 29, 2016	22.45	22.66	22.07	22.56	63,479	+0.32(+1.42%)
Jun 28, 2016	22.25	22.41	21.93	22.24	122,218	+0.27(+1.25%)
Jun 27, 2016	22.32	23.17	21.76	21.97	76,753	-0.70(-3.08%)
Jun 24, 2016	22.65	23.01	22.25	22.66	371,525	-1.10(-4.62%)
Jun 23, 2016	23.40	23.90	23.40	23.76	117,113	+0.53(+2.29%)
Jun 22, 2016	23.24	23.65	23.19	23.23	93,742	+0.01(+0.04%)
Jun 21, 2016	23.24	23.28	23.01	23.22	75,262	+0.06(+0.25%)
Jun 20, 2016	23.06	23.40	23.06	23.16	55,856	+0.32(+1.38%)
Jun 17, 2016	23.21	23.31	22.60	22.85	170,853	-0.30(-1.29%)
Jun 16, 2016	23.14	23.21	22.97	23.15	57,884	-0.08(-0.36%)
Jun 15, 2016	23.48	23.62	23.20	23.23	68,069	-0.11(-0.46%)
Jun 14, 2016	23.34	23.56	23.18	23.34	155,367	-0.05(-0.21%)
Jun 13, 2016	23.55	23.67	23.31	23.39	99,964	-0.15(-0.63%)
Jun 10, 2016	23.34	23.73	23.21	23.54	84,406	-0.06(-0.25%)
Jun 09, 2016	23.91	23.91	23.31	23.59	55,444	-0.31(-1.31%)
Jun 08, 2016	23.75	23.97	23.58	23.91	54,701	+0.26(+1.08%)
Jun 07, 2016	23.71	23.86	23.54	23.65	53,977	-0.03(-0.14%)
Jun 06, 2016	23.55	23.98	23.32	23.69	130,079	+0.14(+0.60%)
Jun 03, 2016	23.38	23.56	23.16	23.55	82,475	+0.01(+0.03%)
Jun 02, 2016	23.45	23.55	23.30	23.54	47,133	+0.10(+0.42%)
Jun 01, 2016	22.87	23.50	22.87	23.44	43,209	+0.14(+0.60%)
May 31, 2016	23.21	23.40	23.16	23.30	63,024	+0.09(+0.39%)
May 27, 2016	22.97	23.21	23.21	23.21	39,767	+0.23(+1.01%)
May 26, 2016	23.08	23.08	22.89	22.97	43,842	-0.14(-0.61%)
May 25, 2016	22.98	23.16	22.88	23.11	75,827	+0.13(+0.58%)
May 24, 2016	22.45	23.05	22.44	22.98	70,893	+0.66(+2.97%)
May 23, 2016	22.25	22.45	22.11	22.32	56,194	-0.02(-0.11%)
May 20, 2016	22.17	22.40	22.11	22.35	76,727	+0.31(+1.39%)
May 19, 2016	22.25	22.42	21.70	22.04	65,447	-0.43(-1.91%)
May 18, 2016	21.68	22.48	21.68	22.47	64,808	+0.79(+3.62%)
May 17, 2016	22.06	22.13	21.53	21.68	111,310	-0.48(-2.16%)
May 16, 2016	21.71	22.23	21.58	22.16	178,671	+0.49(+2.25%)
May 13, 2016	21.94	22.25	21.63	21.68	48,656	-0.30(-1.36%)
May 12, 2016	21.89	22.28	21.71	21.97	46,098	+0.12(+0.53%)
May 11, 2016	21.97	22.09	21.83	21.86	41,807	-0.21(-0.94%)
May 10, 2016	22.05	22.43	21.95	22.06	39,280	+0.17(+0.79%)
May 09, 2016	21.88	22.07	21.79	21.89	45,996	+0.02(+0.08%)
May 06, 2016	21.77	22.03	21.56	21.87	51,018	+0.07(+0.30%)
May 05, 2016	21.77	22.02	21.61	21.81	63,504	+0.07(+0.30%)
May 04, 2016	21.82	22.00	21.48	21.74	31,207	-0.13(-0.61%)
May 03, 2016	22.30	22.33	21.77	21.87	68,258	-0.54(-2.40%)

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.