Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.21	21.47	21.13	21.46	10,180,129	+0.26(+1.21%)
Jul 28, 2016	21.47	21.50	21.15	21.20	14,902,171	-0.36(-1.68%)
Jul 27, 2016	21.81	21.94	21.47	21.56	13,506,406	-0.01(-0.06%)
Jul 26, 2016	21.26	21.62	21.25	21.57	13,861,713	-0.19(-0.89%)
Jul 25, 2016	22.12	22.14	21.66	21.77	17,540,938	-0.60(-2.70%)
Jul 22, 2016	22.37	22.40	22.24	22.37	9,035,591	+0.02(+0.08%)
Jul 21, 2016	22.35	22.61	22.31	22.35	6,449,860	-0.07(-0.33%)
Jul 20, 2016	22.40	22.50	22.27	22.43	8,262,787	-0.04(-0.19%)
Jul 19, 2016	22.45	22.54	22.35	22.47	8,572,312	-0.09(-0.39%)
Jul 18, 2016	22.60	22.66	22.47	22.56	8,992,088	-0.24(-1.07%)
Jul 15, 2016	22.83	22.86	22.72	22.80	9,671,780	+0.00(+0.00%)
Jul 14, 2016	23.13	23.14	22.80	22.80	8,816,639	+0.00(+0.00%)
Jul 13, 2016	23.14	23.25	22.62	22.80	13,823,815	-0.22(-0.95%)
Jul 12, 2016	22.90	23.20	22.82	23.02	19,500,218	+0.50(+2.22%)
Jul 11, 2016	22.49	22.60	22.44	22.52	11,061,691	+0.12(+0.53%)
Jul 08, 2016	22.36	22.48	22.27	22.40	11,609,860	+0.32(+1.47%)
Jul 07, 2016	22.47	22.48	21.93	22.08	14,269,686	-0.11(-0.48%)
Jul 06, 2016	21.98	22.20	21.77	22.19	14,146,861	-0.21(-0.92%)
Jul 05, 2016	22.39	22.48	22.27	22.39	17,521,054	-0.06(-0.28%)
Jul 01, 2016	22.33	22.45	22.45	22.45	15,425,165	+0.31(+1.38%)
Jun 30, 2016	21.74	22.19	21.71	22.15	23,949,668	+0.45(+2.07%)
Jun 29, 2016	21.31	21.88	21.11	21.70	27,863,528	+0.97(+4.66%)
Jun 28, 2016	20.59	20.75	20.43	20.73	15,766,257	+0.78(+3.91%)
Jun 27, 2016	20.07	20.18	19.69	19.95	31,207,294	-0.62(-3.00%)
Jun 24, 2016	19.98	20.92	19.97	20.57	55,448,076	-1.03(-4.76%)
Jun 23, 2016	21.67	21.67	21.35	21.60	17,074,654	+0.46(+2.18%)
Jun 22, 2016	21.53	21.61	21.14	21.14	21,597,300	-0.16(-0.76%)
Jun 21, 2016	21.04	21.39	20.92	21.30	17,736,182	+0.46(+2.18%)
Jun 20, 2016	21.09	21.11	20.83	20.84	18,360,432	+0.42(+2.05%)
Jun 17, 2016	20.15	20.45	20.11	20.43	16,956,582	+0.45(+2.25%)
Jun 16, 2016	19.45	20.05	19.22	19.98	21,572,916	+0.55(+2.83%)
Jun 15, 2016	19.29	19.58	19.23	19.43	19,880,242	+0.14(+0.71%)
Jun 14, 2016	19.62	19.73	19.12	19.29	24,324,886	-0.58(-2.92%)
Jun 13, 2016	19.83	20.16	19.78	19.87	13,691,619	-0.22(-1.12%)
Jun 10, 2016	20.19	20.34	20.03	20.10	14,954,280	-0.51(-2.48%)
Jun 09, 2016	20.40	20.63	20.38	20.61	9,448,067	-0.14(-0.69%)
Jun 08, 2016	20.91	20.96	20.74	20.75	14,975,308	+0.12(+0.61%)
Jun 07, 2016	20.46	20.74	20.45	20.63	17,415,330	+0.34(+1.66%)
Jun 06, 2016	20.13	20.34	20.09	20.29	14,683,779	+0.41(+2.04%)
Jun 03, 2016	19.85	19.97	19.66	19.88	19,826,004	+0.22(+1.14%)
Jun 02, 2016	19.39	19.67	19.33	19.66	20,312,738	+0.11(+0.57%)
Jun 01, 2016	19.21	19.58	19.19	19.55	20,219,928	-0.04(-0.19%)
May 31, 2016	19.95	20.10	19.52	19.58	23,711,004	-0.60(-2.97%)
May 27, 2016	20.11	20.18	20.18	20.18	10,221,342	-0.15(-0.74%)
May 26, 2016	20.44	20.51	20.22	20.33	13,995,399	-0.16(-0.79%)
May 25, 2016	20.26	20.56	20.19	20.50	21,780,672	+0.64(+3.20%)
May 24, 2016	19.87	19.94	19.73	19.86	12,404,530	+0.24(+1.21%)
May 23, 2016	19.67	19.82	19.58	19.62	10,392,182	-0.29(-1.47%)
May 20, 2016	19.95	20.11	19.79	19.92	10,757,196	-0.03(-0.16%)
May 19, 2016	19.89	19.99	19.65	19.95	12,087,734	-0.09(-0.47%)
May 18, 2016	20.21	20.26	19.91	20.04	12,432,753	-0.06(-0.28%)
May 17, 2016	20.06	20.23	19.95	20.10	9,243,097	+0.10(+0.50%)
May 16, 2016	19.94	20.10	19.94	20.00	9,343,397	+0.37(+1.87%)
May 13, 2016	19.63	19.81	19.55	19.63	10,724,890	-0.24(-1.22%)
May 12, 2016	20.25	20.27	19.75	19.87	14,480,702	+0.12(+0.60%)
May 11, 2016	19.65	19.95	19.49	19.75	13,066,828	-0.01(-0.03%)
May 10, 2016	19.45	19.77	19.44	19.76	11,575,761	+0.37(+1.93%)
May 09, 2016	19.60	19.60	19.19	19.39	11,609,835	-0.31(-1.58%)
May 06, 2016	19.45	19.86	19.45	19.70	10,034,273	+0.00(+0.00%)
May 05, 2016	19.80	19.98	19.55	19.70	12,414,518	+0.10(+0.51%)
May 04, 2016	19.78	19.93	19.50	19.60	15,755,742	-0.34(-1.69%)
May 03, 2016	20.58	20.20	19.88	19.93	16,479,693	-0.65(-3.15%)

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.