Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.34	21.65	21.22	21.59	2,273,058	+0.36(+1.67%)
Jul 28, 2016	21.44	21.51	21.10	21.24	2,846,301	-0.22(-1.02%)
Jul 27, 2016	21.85	21.97	21.39	21.46	3,441,443	-0.48(-2.17%)
Jul 26, 2016	21.73	21.99	21.60	21.93	3,404,405	+0.48(+2.26%)
Jul 25, 2016	21.67	21.68	21.35	21.45	1,400,514	-0.38(-1.74%)
Jul 22, 2016	21.92	21.94	21.65	21.83	2,325,542	-0.06(-0.26%)
Jul 21, 2016	22.04	22.35	21.82	21.89	4,024,882	-0.05(-0.22%)
Jul 20, 2016	21.60	22.04	21.40	21.93	3,083,808	-0.42(-1.88%)
Jul 19, 2016	22.54	22.61	22.27	22.35	2,184,588	-0.46(-2.02%)
Jul 18, 2016	22.94	22.94	22.63	22.82	2,350,516	-0.28(-1.22%)
Jul 15, 2016	22.90	23.15	22.89	23.10	2,063,929	-0.07(-0.31%)
Jul 14, 2016	23.07	23.30	22.91	23.17	4,195,667	+0.40(+1.77%)
Jul 13, 2016	23.48	23.49	22.60	22.77	3,250,464	-0.65(-2.80%)
Jul 12, 2016	23.17	23.48	23.06	23.42	3,741,232	+0.58(+2.55%)
Jul 11, 2016	23.15	23.19	22.83	22.84	2,271,490	+0.15(+0.64%)
Jul 08, 2016	22.40	22.77	22.26	22.69	2,187,928	+0.44(+1.96%)
Jul 07, 2016	22.52	22.86	22.08	22.26	2,585,550	-0.32(-1.43%)
Jul 06, 2016	22.46	22.61	22.10	22.58	2,610,167	-0.23(-1.03%)
Jul 05, 2016	23.50	23.53	22.63	22.82	3,230,691	-1.12(-4.69%)
Jul 01, 2016	23.62	23.94	23.94	23.94	3,029,703	+0.63(+2.70%)
Jun 30, 2016	23.34	23.38	22.98	23.31	3,486,663	+0.47(+2.05%)
Jun 29, 2016	22.79	23.04	22.50	22.84	2,868,951	+0.77(+3.48%)
Jun 28, 2016	22.27	22.27	21.70	22.07	3,290,860	+0.63(+2.94%)
Jun 27, 2016	21.97	22.09	21.36	21.44	2,808,394	-0.82(-3.70%)
Jun 24, 2016	22.21	22.78	22.14	22.27	3,604,905	-1.67(-6.99%)
Jun 23, 2016	23.99	24.04	23.50	23.94	5,535,700	+1.20(+5.30%)
Jun 22, 2016	23.41	23.45	22.71	22.73	5,146,777	-0.44(-1.92%)
Jun 21, 2016	23.22	23.33	22.75	23.18	3,112,479	-0.10(-0.42%)
Jun 20, 2016	23.74	23.75	23.28	23.28	3,839,039	+0.38(+1.66%)
Jun 17, 2016	22.75	23.17	22.70	22.90	2,740,042	+0.61(+2.72%)
Jun 16, 2016	21.98	22.31	21.66	22.29	2,887,468	-0.18(-0.79%)
Jun 15, 2016	22.45	22.82	22.35	22.47	3,756,738	+0.25(+1.13%)
Jun 14, 2016	22.42	22.62	21.95	22.22	3,208,734	-0.22(-0.97%)
Jun 13, 2016	22.50	22.82	22.40	22.44	2,103,459	-0.52(-2.25%)
Jun 10, 2016	22.94	23.19	22.90	22.95	2,495,676	-0.42(-1.80%)
Jun 09, 2016	23.23	23.45	23.09	23.37	3,620,570	-0.20(-0.86%)
Jun 08, 2016	23.91	24.00	23.51	23.58	5,650,763	+0.33(+1.43%)
Jun 07, 2016	23.03	23.34	22.83	23.24	4,741,745	+0.80(+3.56%)
Jun 06, 2016	21.86	22.51	21.76	22.44	3,139,438	+1.21(+5.71%)
Jun 03, 2016	21.35	21.50	21.02	21.23	1,929,939	+0.14(+0.65%)
Jun 02, 2016	21.08	21.11	20.82	21.09	2,724,601	-0.11(-0.53%)
Jun 01, 2016	21.04	21.30	20.86	21.21	2,990,594	-0.15(-0.72%)
May 31, 2016	21.47	21.74	21.26	21.36	2,185,339	-0.12(-0.56%)
May 27, 2016	21.75	21.48	21.48	21.48	2,299,684	-0.15(-0.67%)
May 26, 2016	21.87	22.00	21.48	21.63	4,621,685	+0.32(+1.52%)
May 25, 2016	20.94	21.33	20.94	21.30	3,585,177	+0.53(+2.53%)
May 24, 2016	21.03	21.10	20.77	20.78	3,153,178	-0.07(-0.35%)
May 23, 2016	20.61	21.01	20.58	20.85	3,567,023	-0.02(-0.12%)
May 20, 2016	20.54	20.91	20.42	20.88	3,486,803	+0.39(+1.89%)
May 19, 2016	20.39	20.62	20.15	20.49	2,468,522	-0.13(-0.61%)
May 18, 2016	20.98	21.18	20.53	20.62	2,694,180	-0.53(-2.50%)
May 17, 2016	20.91	21.26	20.75	21.14	3,255,880	+0.52(+2.53%)
May 16, 2016	20.46	20.84	20.45	20.62	2,115,424	+0.49(+2.43%)
May 13, 2016	20.24	20.59	20.11	20.13	2,272,801	-0.48(-2.34%)
May 12, 2016	20.86	20.94	20.31	20.62	3,186,943	+0.43(+2.15%)
May 11, 2016	20.05	20.41	19.86	20.18	7,320,003	-0.24(-1.16%)
May 10, 2016	20.08	20.44	20.04	20.42	3,184,670	+0.37(+1.85%)
May 09, 2016	20.43	20.46	19.91	20.05	5,238,009	-0.62(-2.98%)
May 06, 2016	20.06	20.79	20.01	20.66	2,743,171	+0.53(+2.63%)
May 05, 2016	20.05	20.21	19.86	20.13	2,373,091	+0.32(+1.59%)
May 04, 2016	19.98	20.24	19.72	19.82	2,883,883	-0.09(-0.48%)
May 03, 2016	20.29	20.43	19.86	19.91	3,973,491	-1.03(-4.94%)

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.