Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.32	20.50	19.30	20.44	1,642,749	+0.77(+3.89%)
Jul 28, 2016	19.17	19.92	19.17	19.67	1,895,009	+0.50(+2.63%)
Jul 27, 2016	19.88	20.24	19.03	19.17	1,967,343	-0.55(-2.80%)
Jul 26, 2016	19.29	19.73	19.08	19.72	1,198,339	+0.25(+1.29%)
Jul 25, 2016	20.13	20.21	19.29	19.47	1,302,207	-0.96(-4.70%)
Jul 22, 2016	20.58	20.64	20.14	20.43	1,057,896	+0.01(+0.05%)
Jul 21, 2016	20.68	21.34	20.39	20.42	1,746,561	-0.15(-0.71%)
Jul 20, 2016	20.55	20.74	19.81	20.56	1,812,130	-0.22(-1.07%)
Jul 19, 2016	21.51	21.56	20.43	20.79	1,551,339	-0.77(-3.55%)
Jul 18, 2016	21.55	21.59	20.93	21.55	972,375	+0.18(+0.86%)
Jul 15, 2016	21.62	22.29	21.23	21.37	1,114,167	+0.05(+0.23%)
Jul 14, 2016	21.63	21.75	21.20	21.32	1,052,910	+0.20(+0.96%)
Jul 13, 2016	22.01	22.01	20.70	21.12	1,387,468	-0.55(-2.55%)
Jul 12, 2016	21.12	22.09	20.80	21.67	1,339,271	+1.52(+7.55%)
Jul 11, 2016	20.38	20.59	20.04	20.15	1,209,122	+0.00(+0.00%)
Jul 08, 2016	19.62	20.26	19.17	20.15	1,581,566	+0.98(+5.11%)
Jul 07, 2016	20.16	20.40	18.82	19.17	1,414,794	-0.45(-2.27%)
Jul 06, 2016	19.01	19.64	18.90	19.61	1,194,146	+0.47(+2.43%)
Jul 05, 2016	19.34	19.64	18.83	19.15	1,615,826	-0.74(-3.70%)
Jul 01, 2016	19.23	19.89	19.89	19.89	1,349,817	+0.70(+3.64%)
Jun 30, 2016	20.48	20.49	19.00	19.19	3,442,839	-1.33(-6.47%)
Jun 29, 2016	20.23	20.77	19.60	20.52	2,365,404	+1.07(+5.48%)
Jun 28, 2016	19.68	19.89	19.32	19.45	2,213,114	+0.53(+2.82%)
Jun 27, 2016	19.51	19.98	18.68	18.92	1,437,365	-1.12(-5.61%)
Jun 24, 2016	20.62	21.25	19.91	20.04	2,508,387	-1.98(-8.98%)
Jun 23, 2016	21.90	22.19	21.61	22.02	884,305	+0.42(+1.93%)
Jun 22, 2016	22.18	22.26	21.31	21.60	612,960	-0.39(-1.76%)
Jun 21, 2016	21.49	22.06	20.96	21.99	1,169,875	+0.30(+1.39%)
Jun 20, 2016	22.10	22.53	21.67	21.69	717,147	+0.10(+0.45%)
Jun 17, 2016	21.23	21.84	21.23	21.59	1,338,174	+0.60(+2.86%)
Jun 16, 2016	21.09	21.14	20.28	20.99	1,097,524	-0.58(-2.70%)
Jun 15, 2016	21.26	22.08	20.98	21.57	1,338,173	+0.17(+0.82%)
Jun 14, 2016	21.37	21.93	20.81	21.40	1,228,599	-0.02(-0.09%)
Jun 13, 2016	21.24	21.61	21.03	21.42	1,861,457	-0.18(-0.85%)
Jun 10, 2016	22.42	22.72	21.57	21.60	738,595	-1.38(-5.99%)
Jun 09, 2016	23.07	23.57	22.75	22.98	1,122,050	-0.49(-2.11%)
Jun 08, 2016	23.99	24.75	23.39	23.47	1,167,164	+0.00(+0.00%)
Jun 07, 2016	23.02	23.66	22.64	23.47	1,299,830	+0.81(+3.59%)
Jun 06, 2016	22.15	22.67	21.89	22.66	937,402	+0.83(+3.82%)
Jun 03, 2016	22.18	22.29	21.57	21.82	1,034,512	-0.25(-1.14%)
Jun 02, 2016	21.73	22.10	21.39	22.08	966,247	-0.08(-0.35%)
Jun 01, 2016	21.57	22.21	21.16	22.15	1,000,029	+0.14(+0.62%)
May 31, 2016	21.90	22.46	21.82	22.02	1,207,743	+0.24(+1.11%)
May 27, 2016	22.23	21.78	21.78	21.78	1,012,801	-0.52(-2.35%)
May 26, 2016	22.17	22.51	21.79	22.30	1,171,281	+0.46(+2.08%)
May 25, 2016	21.68	22.11	21.49	21.84	807,178	+0.49(+2.32%)
May 24, 2016	21.48	21.66	20.89	21.35	927,365	+0.12(+0.55%)
May 23, 2016	21.07	21.53	20.85	21.23	1,213,067	-0.13(-0.59%)
May 20, 2016	21.17	21.39	20.41	21.36	874,080	+0.28(+1.33%)
May 19, 2016	21.12	21.34	20.40	21.08	878,381	-0.46(-2.12%)
May 18, 2016	21.79	22.18	21.29	21.53	1,207,238	-0.27(-1.24%)
May 17, 2016	21.35	22.08	21.25	21.80	1,219,200	+0.65(+3.07%)
May 16, 2016	20.79	21.42	20.79	21.16	1,226,821	+1.10(+5.46%)
May 13, 2016	20.69	21.05	20.02	20.06	873,062	-0.86(-4.12%)
May 12, 2016	21.07	21.59	20.39	20.92	1,025,050	+0.33(+1.60%)
May 11, 2016	20.13	21.14	19.81	20.59	1,351,308	+0.37(+1.82%)
May 10, 2016	19.12	20.31	19.12	20.23	1,313,813	+1.22(+6.43%)
May 09, 2016	19.22	19.37	18.64	19.00	1,640,522	-0.46(-2.34%)
May 06, 2016	19.11	20.00	19.10	19.46	1,128,427	+0.02(+0.10%)
May 05, 2016	19.95	20.31	19.01	19.44	1,768,009	+0.41(+2.14%)
May 04, 2016	19.68	20.96	18.80	19.03	2,657,501	-1.15(-5.71%)
May 03, 2016	20.50	20.79	19.91	20.19	1,828,185	-0.98(-4.62%)

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.