Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.37	23.31	22.20	23.25	1,693,622	+0.81(+3.59%)
Jul 28, 2016	21.42	22.59	21.16	22.45	2,674,803	+0.71(+3.26%)
Jul 27, 2016	21.79	21.93	21.65	21.74	1,909,485	-0.17(-0.77%)
Jul 26, 2016	21.79	22.15	21.78	21.91	1,346,863	+0.11(+0.51%)
Jul 25, 2016	22.04	22.18	21.64	21.79	1,000,771	-0.05(-0.21%)
Jul 22, 2016	21.53	21.96	21.48	21.84	763,935	+0.29(+1.33%)
Jul 21, 2016	21.59	21.84	21.41	21.55	989,305	+0.17(+0.79%)
Jul 20, 2016	21.83	21.83	21.12	21.38	2,265,558	-0.05(-0.24%)
Jul 19, 2016	21.83	22.04	21.37	21.44	1,339,489	-0.61(-2.74%)
Jul 18, 2016	21.36	22.19	21.36	22.04	1,126,820	+0.72(+3.39%)
Jul 15, 2016	21.20	21.39	20.98	21.32	1,016,171	+0.22(+1.05%)
Jul 14, 2016	21.14	21.27	20.71	21.10	1,536,672	+0.40(+1.95%)
Jul 13, 2016	20.96	21.18	20.39	20.69	1,436,111	-0.18(-0.87%)
Jul 12, 2016	20.56	21.26	20.53	20.88	2,167,556	+0.68(+3.35%)
Jul 11, 2016	20.00	20.60	19.94	20.20	1,612,399	+0.33(+1.67%)
Jul 08, 2016	19.98	20.10	19.67	19.87	1,044,704	+0.20(+0.99%)
Jul 07, 2016	19.13	20.08	19.13	19.67	2,867,994	+0.55(+2.89%)
Jul 06, 2016	18.94	19.29	18.77	19.12	1,752,073	-0.10(-0.51%)
Jul 05, 2016	19.03	19.30	18.79	19.22	2,314,430	-0.25(-1.27%)
Jul 01, 2016	19.26	19.47	19.47	19.47	1,399,831	+0.09(+0.47%)
Jun 30, 2016	19.25	19.56	19.00	19.37	2,072,459	+0.16(+0.85%)
Jun 29, 2016	18.56	19.26	17.98	19.21	3,214,664	+0.92(+5.05%)
Jun 28, 2016	18.17	18.81	17.87	18.29	6,269,414	+0.72(+4.11%)
Jun 27, 2016	19.78	19.91	17.05	17.57	6,991,722	-2.74(-13.49%)
Jun 24, 2016	21.14	21.25	19.95	20.30	7,658,446	-2.43(-10.68%)
Jun 23, 2016	22.18	22.74	22.18	22.73	932,777	+0.94(+4.33%)
Jun 22, 2016	21.66	21.96	21.61	21.79	1,106,676	+0.18(+0.81%)
Jun 21, 2016	21.98	22.21	21.61	21.61	1,598,050	-0.40(-1.83%)
Jun 20, 2016	22.18	22.76	22.02	22.02	1,433,444	+0.42(+1.93%)
Jun 17, 2016	21.35	21.89	21.35	21.60	1,359,624	+0.23(+1.07%)
Jun 16, 2016	21.15	21.44	20.82	21.37	821,913	-0.08(-0.39%)
Jun 15, 2016	20.77	21.79	20.76	21.46	1,498,423	+0.87(+4.20%)
Jun 14, 2016	21.20	21.45	20.40	20.59	1,729,135	-0.72(-3.39%)
Jun 13, 2016	21.30	21.79	21.20	21.31	828,287	-0.18(-0.82%)
Jun 10, 2016	21.57	21.76	21.35	21.49	784,148	-0.33(-1.49%)
Jun 09, 2016	22.02	22.28	21.77	21.81	853,350	-0.44(-1.99%)
Jun 08, 2016	22.18	22.70	22.15	22.26	1,044,870	+0.07(+0.29%)
Jun 07, 2016	22.54	22.70	22.19	22.19	831,066	-0.33(-1.44%)
Jun 06, 2016	22.43	22.77	22.19	22.52	693,762	+0.16(+0.73%)
Jun 03, 2016	22.09	22.40	21.73	22.35	1,330,393	-0.13(-0.58%)
Jun 02, 2016	22.48	22.57	22.27	22.48	512,899	-0.19(-0.83%)
Jun 01, 2016	22.65	22.83	22.22	22.67	895,801	-0.21(-0.94%)
May 31, 2016	22.90	23.10	22.74	22.89	2,208,047	+0.03(+0.11%)
May 27, 2016	22.54	22.86	22.86	22.86	836,486	+0.30(+1.33%)
May 26, 2016	22.83	22.83	22.43	22.56	629,455	-0.23(-1.00%)
May 25, 2016	22.69	22.89	22.53	22.79	1,007,408	+0.27(+1.21%)
May 24, 2016	21.98	22.62	21.84	22.52	1,119,683	+0.75(+3.47%)
May 23, 2016	22.17	22.17	21.57	21.76	1,279,192	-0.36(-1.65%)
May 20, 2016	21.98	22.20	21.83	22.13	1,267,321	+0.33(+1.49%)
May 19, 2016	21.99	22.07	21.53	21.80	1,684,587	-0.43(-1.93%)
May 18, 2016	21.77	22.41	21.74	22.23	1,026,468	+0.38(+1.76%)
May 17, 2016	21.66	22.17	21.50	21.85	981,496	+0.20(+0.90%)
May 16, 2016	21.43	21.87	21.36	21.65	731,962	+0.29(+1.34%)
May 13, 2016	21.71	22.23	21.32	21.36	1,173,854	-0.53(-2.41%)
May 12, 2016	22.28	22.43	21.77	21.89	1,056,753	-0.23(-1.06%)
May 11, 2016	22.41	22.79	22.13	22.13	1,205,730	-0.44(-1.93%)
May 10, 2016	22.02	22.64	21.92	22.56	848,272	+0.77(+3.52%)
May 09, 2016	21.93	22.07	21.68	21.79	904,541	-0.18(-0.83%)
May 06, 2016	21.91	22.17	21.86	21.98	1,328,004	-0.04(-0.18%)
May 05, 2016	22.41	22.44	22.00	22.02	1,145,614	-0.29(-1.31%)
May 04, 2016	22.24	22.83	22.04	22.31	1,310,091	-0.23(-1.01%)
May 03, 2016	22.82	22.89	22.31	22.54	1,425,382	-0.61(-2.61%)

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.