Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.58	21.97	19.84	21.60	244,494	-1.51(-6.54%)
Jul 28, 2016	23.15	23.24	23.02	23.11	28,106	-0.12(-0.50%)
Jul 27, 2016	23.19	23.38	23.13	23.22	36,210	+0.01(+0.04%)
Jul 26, 2016	23.15	23.29	23.11	23.21	39,826	+0.08(+0.36%)
Jul 25, 2016	23.28	23.28	23.05	23.13	38,181	-0.17(-0.75%)
Jul 22, 2016	23.09	23.44	23.01	23.31	42,303	+0.33(+1.44%)
Jul 21, 2016	23.33	23.33	22.91	22.97	47,414	-0.43(-1.84%)
Jul 20, 2016	23.46	23.50	23.29	23.41	42,731	-0.02(-0.07%)
Jul 19, 2016	23.49	23.55	23.41	23.42	82,041	-0.12(-0.49%)
Jul 18, 2016	23.51	23.65	23.47	23.54	55,122	-0.03(-0.14%)
Jul 15, 2016	23.69	23.70	23.26	23.57	51,428	+0.04(+0.18%)
Jul 14, 2016	23.64	23.76	23.52	23.53	90,628	+0.12(+0.50%)
Jul 13, 2016	23.36	23.55	23.26	23.41	58,264	-0.03(-0.14%)
Jul 12, 2016	23.22	23.58	23.22	23.45	89,937	+0.42(+1.84%)
Jul 11, 2016	22.82	23.07	22.79	23.02	66,570	+0.25(+1.09%)
Jul 08, 2016	22.34	22.84	22.29	22.77	129,334	+0.48(+2.16%)
Jul 07, 2016	22.38	22.51	22.20	22.29	73,177	-0.14(-0.63%)
Jul 05, 2016	22.53	22.53	22.20	22.43	68,173	-0.22(-0.95%)
Jul 01, 2016	22.80	22.65	22.65	22.65	112,654	-0.26(-1.12%)
Jun 30, 2016	22.62	22.94	22.42	22.91	90,645	+0.40(+1.77%)
Jun 29, 2016	22.40	22.62	22.03	22.51	63,614	+0.32(+1.42%)
Jun 28, 2016	22.20	22.36	21.89	22.19	122,477	+0.27(+1.25%)
Jun 27, 2016	22.28	23.12	21.71	21.92	76,915	-0.70(-3.08%)
Jun 24, 2016	22.60	22.96	22.20	22.62	372,313	-1.10(-4.62%)
Jun 23, 2016	23.35	23.85	23.35	23.71	117,361	+0.53(+2.29%)
Jun 22, 2016	23.19	23.60	23.14	23.18	93,941	+0.01(+0.04%)
Jun 21, 2016	23.19	23.23	22.96	23.17	75,421	+0.06(+0.25%)
Jun 20, 2016	23.02	23.35	23.02	23.11	55,975	+0.32(+1.38%)
Jun 17, 2016	23.16	23.26	22.55	22.80	171,215	-0.30(-1.29%)
Jun 16, 2016	23.09	23.16	22.92	23.10	58,006	-0.08(-0.36%)
Jun 15, 2016	23.43	23.57	23.15	23.18	68,214	-0.11(-0.46%)
Jun 14, 2016	23.29	23.51	23.13	23.29	155,696	-0.05(-0.21%)
Jun 13, 2016	23.50	23.62	23.26	23.34	100,176	-0.15(-0.63%)
Jun 10, 2016	23.29	23.68	23.17	23.49	84,585	-0.06(-0.25%)
Jun 09, 2016	23.86	23.86	23.26	23.55	55,562	-0.31(-1.31%)
Jun 08, 2016	23.70	23.92	23.53	23.86	54,817	+0.26(+1.08%)
Jun 07, 2016	23.66	23.81	23.49	23.60	54,091	-0.03(-0.14%)
Jun 06, 2016	23.50	23.92	23.27	23.64	130,355	+0.14(+0.60%)
Jun 03, 2016	23.33	23.51	23.12	23.50	82,650	+0.01(+0.03%)
Jun 02, 2016	23.40	23.50	23.25	23.49	47,233	+0.10(+0.42%)
Jun 01, 2016	22.82	23.45	22.82	23.39	43,301	+0.14(+0.60%)
May 31, 2016	23.16	23.36	23.12	23.25	63,158	+0.09(+0.39%)
May 27, 2016	22.93	23.16	23.16	23.16	39,851	+0.23(+1.01%)
May 26, 2016	23.03	23.03	22.84	22.93	43,935	-0.14(-0.61%)
May 25, 2016	22.93	23.12	22.84	23.07	75,988	+0.13(+0.58%)
May 24, 2016	22.41	23.00	22.39	22.93	71,043	+0.66(+2.97%)
May 23, 2016	22.20	22.41	22.06	22.27	56,313	-0.02(-0.11%)
May 20, 2016	22.12	22.35	22.06	22.30	76,889	+0.31(+1.39%)
May 19, 2016	22.20	22.37	21.65	21.99	65,585	-0.43(-1.91%)
May 18, 2016	21.64	22.43	21.64	22.42	64,946	+0.78(+3.62%)
May 17, 2016	22.02	22.08	21.49	21.64	111,546	-0.48(-2.17%)
May 16, 2016	21.66	22.18	21.53	22.12	179,050	+0.49(+2.25%)
May 13, 2016	21.89	22.20	21.58	21.63	48,759	-0.30(-1.36%)
May 12, 2016	21.84	22.23	21.66	21.93	46,196	+0.12(+0.53%)
May 11, 2016	21.93	22.04	21.79	21.81	41,896	-0.21(-0.94%)
May 10, 2016	22.00	22.38	21.90	22.02	39,363	+0.17(+0.79%)
May 09, 2016	21.84	22.03	21.75	21.84	46,093	+0.02(+0.08%)
May 06, 2016	21.73	21.98	21.51	21.83	51,126	+0.07(+0.30%)
May 05, 2016	21.73	21.98	21.57	21.76	63,639	+0.07(+0.30%)
May 04, 2016	21.78	21.95	21.43	21.70	31,273	-0.13(-0.61%)
May 03, 2016	22.26	22.28	21.73	21.83	68,403	-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.