Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.17	22.30	21.90	22.12	768,332	-0.11(-0.51%)
Jul 28, 2016	22.00	22.25	21.97	22.24	626,226	+0.20(+0.92%)
Jul 27, 2016	22.62	22.77	21.86	22.03	1,446,661	-1.37(-5.87%)
Jul 26, 2016	23.42	23.72	23.28	23.41	531,719	-0.06(-0.26%)
Jul 25, 2016	23.59	23.63	23.32	23.47	499,368	-0.23(-0.96%)
Jul 22, 2016	23.75	23.75	23.55	23.69	348,225	+0.02(+0.10%)
Jul 21, 2016	23.74	23.88	23.66	23.67	256,071	-0.08(-0.32%)
Jul 20, 2016	23.72	23.89	23.66	23.75	350,658	+0.03(+0.13%)
Jul 19, 2016	23.55	23.74	23.44	23.72	303,591	+0.02(+0.06%)
Jul 18, 2016	24.13	24.31	23.60	23.70	424,080	-0.10(-0.41%)
Jul 15, 2016	23.91	24.05	23.78	23.80	261,037	-0.07(-0.28%)
Jul 14, 2016	23.72	23.96	23.60	23.87	470,554	+0.38(+1.61%)
Jul 13, 2016	23.37	23.60	23.23	23.49	355,365	+0.15(+0.65%)
Jul 12, 2016	22.89	23.50	22.89	23.34	781,372	+0.61(+2.69%)
Jul 11, 2016	22.69	22.94	22.68	22.73	513,286	+0.08(+0.37%)
Jul 08, 2016	22.43	22.84	22.25	22.65	1,213,634	+0.39(+1.76%)
Jul 07, 2016	22.36	22.64	22.23	22.25	619,897	-0.12(-0.54%)
Jul 06, 2016	22.23	22.37	22.11	22.37	482,348	+0.14(+0.65%)
Jul 05, 2016	22.37	22.46	22.18	22.23	593,488	-0.39(-1.73%)
Jul 01, 2016	22.15	22.62	22.62	22.62	815,274	+0.48(+2.18%)
Jun 30, 2016	22.15	22.34	21.81	22.14	1,910,578	+0.42(+1.91%)
Jun 29, 2016	21.38	21.82	21.27	21.72	585,881	+0.58(+2.75%)
Jun 28, 2016	20.66	21.17	20.50	21.14	650,342	+0.66(+3.24%)
Jun 27, 2016	20.54	20.64	20.31	20.48	598,303	-0.31(-1.49%)
Jun 24, 2016	20.93	21.26	20.77	20.79	590,352	-1.07(-4.90%)
Jun 23, 2016	21.88	21.93	21.75	21.86	505,795	+0.22(+1.01%)
Jun 22, 2016	21.78	21.88	21.62	21.64	315,343	-0.11(-0.52%)
Jun 21, 2016	21.97	22.00	21.72	21.75	566,571	-0.20(-0.93%)
Jun 20, 2016	21.92	22.23	21.86	21.96	470,803	+0.21(+0.97%)
Jun 17, 2016	21.66	21.79	21.49	21.75	358,820	+0.13(+0.59%)
Jun 16, 2016	21.62	21.67	21.33	21.62	254,179	-0.19(-0.87%)
Jun 15, 2016	21.89	22.00	21.76	21.81	403,232	-0.03(-0.14%)
Jun 14, 2016	21.86	22.07	21.76	21.84	462,953	-0.08(-0.38%)
Jun 13, 2016	22.25	22.48	21.89	21.92	429,505	-0.49(-2.19%)
Jun 10, 2016	22.56	22.68	22.33	22.41	572,390	-0.42(-1.82%)
Jun 09, 2016	22.79	22.87	22.66	22.83	426,879	-0.09(-0.40%)
Jun 08, 2016	23.14	23.29	22.83	22.92	477,510	-0.13(-0.56%)
Jun 07, 2016	22.77	23.11	22.71	23.05	1,370,299	+0.24(+1.06%)
Jun 06, 2016	22.77	22.91	22.71	22.80	612,486	+0.08(+0.37%)
Jun 03, 2016	22.71	22.86	22.56	22.72	632,881	+0.08(+0.37%)
Jun 02, 2016	22.63	22.82	22.54	22.64	631,312	-0.01(-0.03%)
Jun 01, 2016	22.40	22.68	22.37	22.65	410,734	+0.13(+0.57%)
May 31, 2016	22.76	22.76	22.35	22.52	664,691	-0.34(-1.49%)
May 27, 2016	22.44	22.86	22.86	22.86	529,253	+0.39(+1.71%)
May 26, 2016	22.55	22.68	22.40	22.47	345,098	+0.11(+0.51%)
May 25, 2016	22.19	22.57	22.13	22.36	391,696	+0.20(+0.92%)
May 24, 2016	21.90	22.17	21.90	22.15	865,755	+0.28(+1.28%)
May 23, 2016	21.99	22.14	21.87	21.88	245,405	-0.09(-0.41%)
May 20, 2016	21.77	22.09	21.72	21.97	478,577	+0.26(+1.22%)
May 19, 2016	21.90	22.02	21.37	21.70	565,215	-0.29(-1.30%)
May 18, 2016	21.84	22.21	21.70	21.99	583,234	+0.05(+0.24%)
May 17, 2016	21.93	22.02	21.74	21.94	515,972	+0.04(+0.17%)
May 16, 2016	22.02	22.06	21.64	21.90	769,803	-0.11(-0.48%)
May 13, 2016	22.21	22.22	21.85	22.00	499,380	-0.32(-1.41%)
May 12, 2016	22.45	22.50	22.08	22.32	611,004	+0.07(+0.30%)
May 11, 2016	22.85	22.93	22.25	22.25	846,493	-0.69(-3.01%)
May 10, 2016	22.50	22.98	22.50	22.94	1,176,058	+0.50(+2.24%)
May 09, 2016	22.62	22.64	22.33	22.44	829,302	-0.19(-0.83%)
May 06, 2016	23.06	23.17	22.36	22.63	1,098,080	-0.55(-2.36%)
May 05, 2016	23.28	23.99	23.02	23.17	2,530,413	+0.53(+2.32%)
May 04, 2016	23.11	23.11	22.30	22.65	753,192	-0.57(-2.46%)
May 03, 2016	23.24	23.51	23.02	23.22	892,225	-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.