Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.53	22.66	22.48	22.61	2,458,378	+0.25(+1.11%)
Jul 28, 2016	22.36	22.38	22.25	22.36	959,414	-0.02(-0.07%)
Jul 27, 2016	22.39	22.42	22.18	22.38	1,355,431	+0.12(+0.54%)
Jul 26, 2016	22.27	22.34	22.20	22.26	1,023,471	+0.08(+0.36%)
Jul 25, 2016	22.22	22.23	22.12	22.18	904,752	-0.02(-0.11%)
Jul 22, 2016	22.22	22.24	22.17	22.20	1,897,788	+0.00(+0.00%)
Jul 21, 2016	22.20	22.29	22.15	22.20	2,869,891	-0.08(-0.36%)
Jul 20, 2016	22.18	22.30	22.18	22.28	1,496,423	+0.18(+0.83%)
Jul 19, 2016	22.10	22.14	22.05	22.10	1,092,455	-0.19(-0.86%)
Jul 18, 2016	22.22	22.32	22.17	22.29	1,092,614	+0.06(+0.29%)
Jul 15, 2016	22.28	22.29	22.18	22.22	1,686,954	-0.10(-0.47%)
Jul 14, 2016	22.35	22.39	22.30	22.33	2,305,130	+0.18(+0.80%)
Jul 13, 2016	22.18	22.24	22.09	22.15	1,476,618	+0.00(+0.00%)
Jul 12, 2016	22.14	22.23	22.10	22.15	1,866,676	+0.30(+1.36%)
Jul 11, 2016	21.82	21.93	21.79	21.86	1,804,938	+0.31(+1.45%)
Jul 08, 2016	21.48	21.57	21.25	21.54	2,221,126	+0.29(+1.36%)
Jul 07, 2016	21.38	21.45	21.18	21.25	3,310,967	-0.08(-0.38%)
Jul 06, 2016	21.14	21.34	21.01	21.33	2,786,369	-0.02(-0.08%)
Jul 05, 2016	21.55	21.55	21.30	21.35	2,389,408	-0.44(-2.02%)
Jul 01, 2016	21.76	21.79	21.79	21.79	1,757,103	+0.06(+0.30%)
Jun 30, 2016	21.49	21.73	21.42	21.73	2,369,002	+0.29(+1.35%)
Jun 29, 2016	21.37	21.50	21.31	21.44	3,621,635	+0.38(+1.83%)
Jun 28, 2016	21.01	21.05	20.82	21.05	6,541,108	+0.52(+2.54%)
Jun 27, 2016	20.68	20.68	20.30	20.53	11,432,424	-0.42(-1.99%)
Jun 24, 2016	20.96	21.47	20.94	20.95	6,803,009	-1.84(-8.05%)
Jun 23, 2016	22.63	22.80	22.50	22.78	1,543,889	+0.57(+2.56%)
Jun 22, 2016	22.29	22.40	22.21	22.22	1,569,363	-0.01(-0.04%)
Jun 21, 2016	22.23	22.37	22.12	22.22	1,289,450	+0.17(+0.76%)
Jun 20, 2016	22.19	22.21	22.04	22.06	2,072,114	+0.50(+2.34%)
Jun 17, 2016	21.43	21.59	21.33	21.55	1,900,776	+0.18(+0.86%)
Jun 16, 2016	21.04	21.38	20.88	21.37	4,916,464	+0.02(+0.11%)
Jun 15, 2016	21.37	21.46	21.30	21.34	4,528,298	+0.12(+0.57%)
Jun 14, 2016	21.29	21.36	21.09	21.22	8,167,051	-0.27(-1.27%)
Jun 13, 2016	21.57	21.71	21.46	21.49	3,391,997	-0.32(-1.47%)
Jun 10, 2016	21.99	22.03	21.76	21.82	1,541,433	-0.61(-2.72%)
Jun 09, 2016	22.45	22.47	22.35	22.42	832,380	-0.27(-1.20%)
Jun 08, 2016	22.72	22.76	22.67	22.70	1,403,225	+0.08(+0.35%)
Jun 07, 2016	22.59	22.69	22.59	22.62	1,910,043	+0.18(+0.79%)
Jun 06, 2016	22.37	22.50	22.37	22.44	1,646,188	+0.12(+0.54%)
Jun 03, 2016	22.26	22.32	22.14	22.32	1,184,002	+0.17(+0.76%)
Jun 02, 2016	22.04	22.15	22.00	22.15	1,202,744	+0.01(+0.04%)
Jun 01, 2016	22.02	22.17	22.02	22.14	1,688,264	-0.02(-0.07%)
May 31, 2016	22.34	22.38	22.10	22.16	1,916,669	-0.07(-0.32%)
May 27, 2016	22.25	22.23	22.23	22.23	865,076	-0.04(-0.18%)
May 26, 2016	22.30	22.34	22.22	22.27	1,222,134	+0.05(+0.22%)
May 25, 2016	22.08	22.26	22.08	22.22	1,849,034	+0.22(+0.98%)
May 24, 2016	21.82	22.04	21.82	22.01	1,223,844	+0.29(+1.33%)
May 23, 2016	21.72	21.77	21.67	21.72	875,076	-0.06(-0.29%)
May 20, 2016	21.75	21.82	21.73	21.78	1,051,164	+0.15(+0.70%)
May 19, 2016	21.62	21.65	21.53	21.63	1,676,073	-0.12(-0.55%)
May 18, 2016	21.77	21.98	21.67	21.75	1,559,849	-0.02(-0.07%)
May 17, 2016	21.85	21.94	21.73	21.77	1,439,072	-0.13(-0.59%)
May 16, 2016	21.74	21.91	21.71	21.90	1,295,733	+0.26(+1.18%)
May 13, 2016	21.69	21.79	21.59	21.64	1,608,851	-0.25(-1.13%)
May 12, 2016	22.05	22.09	21.79	21.89	1,841,662	-0.01(-0.04%)
May 11, 2016	21.90	22.01	21.89	21.90	1,289,236	-0.15(-0.69%)
May 10, 2016	21.88	22.06	21.88	22.05	1,217,068	+0.30(+1.36%)
May 09, 2016	21.82	21.86	21.73	21.75	1,457,278	-0.05(-0.24%)
May 06, 2016	21.64	21.82	21.63	21.80	1,091,865	+0.04(+0.17%)
May 05, 2016	21.77	21.85	21.69	21.77	1,563,735	-0.02(-0.11%)
May 04, 2016	21.88	21.90	21.74	21.79	1,910,106	-0.26(-1.16%)
May 03, 2016	22.20	22.20	22.02	22.05	2,055,462	-0.37(-1.64%)

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.