Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.90	22.01	21.85	21.94	395,547	+0.07(+0.33%)
Jul 28, 2016	21.80	21.91	21.79	21.87	187,429	+0.21(+0.96%)
Jul 27, 2016	21.71	21.71	21.53	21.66	68,511	-0.04(-0.20%)
Jul 26, 2016	21.67	21.78	21.65	21.71	68,600	+0.17(+0.77%)
Jul 25, 2016	21.50	21.56	21.49	21.54	49,846	+0.04(+0.20%)
Jul 22, 2016	21.49	21.51	21.45	21.50	125,990	+0.03(+0.13%)
Jul 21, 2016	21.44	21.52	21.43	21.47	53,791	-0.06(-0.30%)
Jul 20, 2016	21.46	21.56	21.46	21.53	143,184	+0.27(+1.29%)
Jul 19, 2016	21.19	21.26	21.19	21.26	63,431	-0.07(-0.34%)
Jul 18, 2016	21.24	21.37	21.24	21.33	475,780	+0.14(+0.68%)
Jul 15, 2016	21.26	21.26	21.17	21.19	408,640	-0.21(-0.97%)
Jul 14, 2016	21.35	21.45	21.35	21.40	66,700	+0.13(+0.59%)
Jul 13, 2016	21.25	21.34	21.24	21.27	56,121	-0.01(-0.05%)
Jul 12, 2016	21.35	21.37	21.25	21.28	662,049	+0.18(+0.85%)
Jul 11, 2016	21.03	21.16	21.03	21.10	1,117,402	+0.24(+1.17%)
Jul 08, 2016	20.84	20.88	20.68	20.86	2,999,765	+0.18(+0.87%)
Jul 07, 2016	20.84	20.84	20.60	20.68	308,025	-0.06(-0.28%)
Jul 05, 2016	20.79	20.80	20.68	20.73	377,592	-0.32(-1.50%)
Jul 01, 2016	20.98	21.05	21.05	21.05	44,508	+0.09(+0.41%)
Jun 30, 2016	20.91	21.02	20.83	20.96	380,393	+0.12(+0.55%)
Jun 29, 2016	20.68	20.86	20.68	20.85	159,926	+0.37(+1.83%)
Jun 28, 2016	20.30	20.48	20.27	20.48	613,516	+0.64(+3.23%)
Jun 27, 2016	20.07	20.07	19.69	19.84	467,180	-0.35(-1.71%)
Jun 24, 2016	20.20	20.50	20.13	20.18	675,348	-1.45(-6.71%)
Jun 23, 2016	21.46	21.64	21.45	21.63	260,228	+0.40(+1.90%)
Jun 22, 2016	21.27	21.37	21.22	21.23	186,666	-0.06(-0.30%)
Jun 21, 2016	21.24	21.38	21.24	21.30	66,294	+0.16(+0.75%)
Jun 20, 2016	21.14	21.24	21.13	21.14	72,109	+0.45(+2.17%)
Jun 17, 2016	20.65	20.73	20.52	20.69	105,584	+0.04(+0.17%)
Jun 16, 2016	20.50	20.65	20.32	20.65	102,150	-0.08(-0.38%)
Jun 15, 2016	20.70	20.82	20.70	20.73	81,445	+0.10(+0.48%)
Jun 14, 2016	20.64	20.69	20.55	20.63	282,281	-0.22(-1.06%)
Jun 13, 2016	20.84	21.00	20.81	20.85	106,118	-0.19(-0.91%)
Jun 10, 2016	21.17	21.20	21.01	21.05	75,723	-0.41(-1.92%)
Jun 09, 2016	21.42	21.49	21.41	21.46	92,729	-0.09(-0.43%)
Jun 08, 2016	21.48	21.57	21.48	21.55	58,687	+0.06(+0.26%)
Jun 07, 2016	21.44	21.51	21.44	21.49	318,475	+0.13(+0.60%)
Jun 06, 2016	21.32	21.42	21.32	21.37	41,861	+0.14(+0.67%)
Jun 03, 2016	21.07	21.25	21.07	21.22	99,933	+0.35(+1.67%)
Jun 02, 2016	20.82	20.89	20.78	20.87	162,956	-0.06(-0.27%)
Jun 01, 2016	20.78	20.93	20.78	20.93	432,291	+0.02(+0.10%)
May 31, 2016	20.98	21.04	20.85	20.91	106,788	-0.02(-0.10%)
May 27, 2016	20.92	20.93	20.93	20.93	145,425	-0.05(-0.24%)
May 26, 2016	20.94	20.98	20.92	20.98	54,713	+0.03(+0.14%)
May 25, 2016	20.94	20.98	20.82	20.95	117,270	+0.05(+0.24%)
May 24, 2016	20.75	20.92	20.75	20.90	244,113	+0.23(+1.14%)
May 23, 2016	20.60	20.72	20.60	20.67	179,407	-0.04(-0.21%)
May 20, 2016	20.70	20.77	20.70	20.71	26,096	+0.14(+0.69%)
May 19, 2016	20.53	20.58	20.49	20.57	79,969	-0.18(-0.86%)
May 18, 2016	20.79	20.96	20.71	20.75	64,773	-0.12(-0.60%)
May 17, 2016	20.90	21.00	20.83	20.87	182,019	-0.01(-0.05%)
May 16, 2016	20.74	20.93	20.74	20.88	50,733	+0.14(+0.65%)
May 13, 2016	20.74	20.80	20.68	20.75	160,150	-0.14(-0.68%)
May 12, 2016	21.00	21.00	20.82	20.89	162,990	-0.09(-0.44%)
May 11, 2016	21.08	21.12	20.98	20.98	1,168,373	-0.34(-1.58%)
May 10, 2016	21.19	21.32	21.19	21.32	56,666	+0.21(+1.01%)
May 09, 2016	21.09	21.16	21.07	21.11	241,098	+0.12(+0.56%)
May 06, 2016	20.91	21.02	20.87	20.99	45,683	-0.03(-0.14%)
May 05, 2016	21.02	21.09	20.97	21.02	1,133,537	-0.03(-0.13%)
May 04, 2016	21.09	21.09	20.98	21.05	1,008,922	-0.13(-0.62%)
May 03, 2016	21.31	21.31	21.16	21.18	169,162	-0.27(-1.25%)

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.