Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.52	22.65	22.36	22.49	2,584,856	-0.13(-0.56%)
Jul 28, 2016	22.74	22.80	22.47	22.62	4,642,515	-0.43(-1.85%)
Jul 27, 2016	23.20	23.48	22.87	23.04	7,251,992	-0.14(-0.61%)
Jul 26, 2016	23.21	23.33	23.04	23.19	5,830,763	-0.01(-0.04%)
Jul 25, 2016	23.02	23.70	23.00	23.20	7,314,794	+0.22(+0.95%)
Jul 22, 2016	22.50	23.06	22.47	22.98	6,853,388	+0.49(+2.20%)
Jul 21, 2016	21.86	22.62	21.82	22.48	8,597,626	+0.83(+3.83%)
Jul 20, 2016	21.20	21.81	20.96	21.65	6,329,484	+0.45(+2.13%)
Jul 19, 2016	20.97	21.23	20.92	21.20	2,830,249	+0.14(+0.68%)
Jul 18, 2016	20.95	21.15	20.92	21.06	5,269,414	+0.11(+0.52%)
Jul 15, 2016	21.12	21.15	20.90	20.95	3,654,956	-0.06(-0.28%)
Jul 14, 2016	20.99	21.21	20.89	21.01	4,261,484	+0.23(+1.09%)
Jul 13, 2016	20.61	20.95	20.25	20.78	5,485,497	+0.19(+0.94%)
Jul 12, 2016	20.42	20.87	20.28	20.59	8,309,879	+0.39(+1.95%)
Jul 11, 2016	20.21	20.54	20.13	20.20	5,322,902	+0.08(+0.42%)
Jul 08, 2016	19.81	20.21	19.75	20.11	6,141,137	+0.49(+2.52%)
Jul 07, 2016	19.44	19.73	19.32	19.62	8,018,547	+0.38(+1.96%)
Jul 06, 2016	19.28	19.33	18.81	19.24	16,354,701	-0.24(-1.25%)
Jul 05, 2016	20.35	20.35	19.48	19.48	8,666,660	-1.05(-5.10%)
Jul 01, 2016	20.49	20.53	20.53	20.53	3,354,901	-0.03(-0.16%)
Jun 30, 2016	20.87	20.92	20.41	20.56	4,070,958	-0.18(-0.85%)
Jun 29, 2016	20.12	20.74	19.99	20.74	5,126,095	+0.75(+3.73%)
Jun 28, 2016	20.09	20.33	19.71	19.99	6,701,371	+0.45(+2.32%)
Jun 27, 2016	20.14	20.18	19.49	19.54	7,871,500	-0.96(-4.70%)
Jun 24, 2016	20.48	21.36	20.43	20.51	8,542,529	-1.18(-5.45%)
Jun 23, 2016	21.31	21.70	21.23	21.69	6,015,389	+0.59(+2.82%)
Jun 22, 2016	21.23	21.45	21.01	21.09	2,786,340	-0.13(-0.59%)
Jun 21, 2016	21.52	21.67	21.18	21.22	4,833,439	-0.14(-0.67%)
Jun 20, 2016	21.26	21.72	21.23	21.36	5,615,960	+0.49(+2.33%)
Jun 17, 2016	20.91	21.11	20.59	20.87	3,963,539	-0.01(-0.04%)
Jun 16, 2016	20.93	21.02	20.50	20.88	3,938,436	-0.23(-1.11%)
Jun 15, 2016	21.14	21.28	20.87	21.12	5,671,223	+0.13(+0.60%)
Jun 14, 2016	21.53	21.61	20.82	20.99	5,189,220	-0.58(-2.68%)
Jun 13, 2016	21.64	21.90	21.57	21.57	3,339,720	-0.28(-1.27%)
Jun 10, 2016	21.90	21.95	21.66	21.85	5,522,284	-0.36(-1.62%)
Jun 09, 2016	22.50	22.53	22.16	22.21	2,478,736	-0.35(-1.56%)
Jun 08, 2016	22.42	22.73	22.37	22.56	3,558,520	+0.17(+0.75%)
Jun 07, 2016	22.39	22.63	22.33	22.39	5,803,007	+0.02(+0.08%)
Jun 06, 2016	21.90	22.40	21.85	22.37	3,975,470	+0.51(+2.34%)
Jun 03, 2016	21.81	21.89	21.49	21.86	3,049,545	-0.16(-0.72%)
Jun 02, 2016	21.88	22.06	21.76	22.02	2,911,825	+0.02(+0.08%)
Jun 01, 2016	21.75	22.21	21.55	22.00	3,292,683	+0.06(+0.27%)
May 31, 2016	22.50	22.63	21.73	21.95	6,224,453	-0.50(-2.24%)
May 27, 2016	22.23	22.45	22.45	22.45	4,068,412	+0.24(+1.09%)
May 26, 2016	22.38	22.50	22.10	22.21	2,013,159	-0.18(-0.79%)
May 25, 2016	22.09	22.87	22.03	22.38	5,748,159	+0.44(+2.02%)
May 24, 2016	21.33	22.04	21.23	21.94	4,996,119	+0.80(+3.77%)
May 23, 2016	21.33	21.40	21.07	21.14	3,317,280	-0.18(-0.86%)
May 20, 2016	20.86	21.55	20.74	21.33	14,489,117	+0.55(+2.66%)
May 19, 2016	21.13	21.13	20.29	20.77	8,533,415	-0.42(-1.98%)
May 18, 2016	21.79	22.06	21.17	21.19	10,069,366	-0.65(-2.95%)
May 17, 2016	21.64	22.04	21.51	21.84	2,848,462	+0.11(+0.50%)
May 16, 2016	21.63	21.95	21.62	21.73	4,519,162	+0.11(+0.50%)
May 13, 2016	21.89	22.17	21.46	21.62	3,649,798	-0.46(-2.09%)
May 12, 2016	22.54	22.61	21.70	22.08	5,121,409	-0.36(-1.61%)
May 11, 2016	22.41	22.61	22.30	22.44	2,704,626	-0.14(-0.63%)
May 10, 2016	22.59	22.88	22.42	22.58	2,854,218	+0.14(+0.63%)
May 09, 2016	22.50	22.36	22.05	22.44	3,955,762	+0.08(+0.37%)
May 06, 2016	22.21	22.56	22.16	22.36	2,365,760	-0.07(-0.30%)
May 05, 2016	22.42	22.60	22.11	22.42	3,147,470	+0.14(+0.64%)
May 04, 2016	22.54	22.67	22.06	22.28	3,986,715	-0.38(-1.66%)
May 03, 2016	22.89	22.91	22.22	22.66	4,930,838	-0.50(-2.17%)

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.