Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.53	21.87	21.49	21.78	4,149,943	+0.18(+0.85%)
Jul 28, 2016	21.11	21.78	20.65	21.59	4,248,445	+0.48(+2.28%)
Jul 27, 2016	21.15	21.24	20.98	21.11	3,093,858	-0.09(-0.42%)
Jul 26, 2016	21.28	21.34	21.12	21.20	3,175,968	-0.06(-0.29%)
Jul 25, 2016	21.37	21.47	21.15	21.26	3,944,138	-0.09(-0.41%)
Jul 22, 2016	21.32	21.49	21.23	21.35	3,105,459	+0.02(+0.10%)
Jul 21, 2016	21.23	21.34	21.09	21.33	2,278,937	+0.05(+0.22%)
Jul 20, 2016	21.38	21.38	21.20	21.28	2,479,235	-0.02(-0.10%)
Jul 19, 2016	21.23	21.33	21.11	21.30	3,343,215	+0.12(+0.54%)
Jul 18, 2016	21.24	21.30	21.16	21.19	2,930,476	-0.04(-0.19%)
Jul 15, 2016	21.27	21.29	21.09	21.23	2,907,959	-0.01(-0.06%)
Jul 14, 2016	21.42	21.43	21.16	21.24	2,535,728	-0.18(-0.82%)
Jul 13, 2016	21.40	21.53	21.32	21.42	2,904,039	+0.12(+0.54%)
Jul 12, 2016	21.55	21.57	21.14	21.30	3,466,260	-0.22(-1.01%)
Jul 11, 2016	21.44	21.57	21.22	21.52	6,060,208	+0.12(+0.57%)
Jul 08, 2016	21.33	21.44	21.17	21.40	3,907,676	+0.22(+1.03%)
Jul 07, 2016	21.30	21.32	20.92	21.18	5,010,478	-0.20(-0.92%)
Jul 06, 2016	21.44	21.57	21.27	21.38	5,917,425	-0.14(-0.63%)
Jul 05, 2016	21.20	21.53	21.20	21.51	4,321,719	+0.33(+1.54%)
Jul 01, 2016	21.10	21.19	21.19	21.19	4,480,600	+0.07(+0.34%)
Jun 30, 2016	20.81	21.12	20.66	21.12	4,642,807	+0.31(+1.49%)
Jun 29, 2016	20.67	20.91	20.67	20.81	7,145,804	+0.24(+1.14%)
Jun 28, 2016	20.34	20.58	20.16	20.57	4,520,501	+0.39(+1.93%)
Jun 27, 2016	19.84	20.22	19.80	20.18	5,579,763	+0.29(+1.45%)
Jun 24, 2016	19.47	20.08	19.45	19.89	5,392,075	-0.11(-0.57%)
Jun 23, 2016	20.05	20.16	19.94	20.01	2,572,246	+0.03(+0.17%)
Jun 22, 2016	19.95	20.03	19.86	19.97	2,488,484	+0.01(+0.07%)
Jun 21, 2016	19.82	20.03	19.77	19.96	2,732,972	+0.13(+0.64%)
Jun 20, 2016	19.90	19.99	19.81	19.83	2,959,627	+0.09(+0.48%)
Jun 17, 2016	19.76	19.77	19.54	19.74	5,384,150	-0.07(-0.37%)
Jun 16, 2016	19.70	19.82	19.58	19.81	3,225,674	+0.05(+0.27%)
Jun 15, 2016	19.66	19.83	19.57	19.76	4,143,833	+0.15(+0.76%)
Jun 14, 2016	19.66	19.70	19.51	19.61	3,549,249	-0.04(-0.21%)
Jun 13, 2016	19.73	19.94	19.73	19.65	3,195,971	-0.05(-0.24%)
Jun 10, 2016	19.60	19.80	19.58	19.70	3,103,583	-0.01(-0.03%)
Jun 09, 2016	19.66	19.80	19.57	19.70	2,796,765	+0.04(+0.20%)
Jun 08, 2016	19.39	19.68	19.35	19.66	2,562,054	+0.24(+1.25%)
Jun 07, 2016	19.31	19.48	19.29	19.42	2,525,853	+0.10(+0.52%)
Jun 06, 2016	19.41	19.51	19.18	19.32	3,396,993	-0.11(-0.59%)
Jun 03, 2016	19.48	19.72	19.31	19.43	3,655,159	+0.08(+0.42%)
Jun 02, 2016	19.10	19.36	19.06	19.35	4,315,750	+0.22(+1.13%)
Jun 01, 2016	18.87	19.15	18.85	19.14	4,206,007	+0.18(+0.92%)
May 31, 2016	18.92	19.01	18.77	18.96	4,897,508	+0.05(+0.25%)
May 27, 2016	18.85	18.92	18.92	18.92	2,847,820	+0.07(+0.36%)
May 26, 2016	18.65	18.92	18.61	18.85	4,533,892	+0.17(+0.94%)
May 25, 2016	18.69	18.73	18.44	18.67	5,098,151	-0.02(-0.11%)
May 24, 2016	18.47	18.77	18.30	18.69	5,273,709	+0.33(+1.80%)
May 23, 2016	18.42	18.49	18.24	18.36	4,883,394	-0.01(-0.07%)
May 20, 2016	18.41	18.51	18.30	18.38	13,809,782	+0.09(+0.52%)
May 19, 2016	18.17	18.32	18.03	18.28	4,874,998	-0.10(-0.55%)
May 18, 2016	18.70	18.76	18.24	18.38	5,895,634	-0.41(-2.18%)
May 17, 2016	19.55	19.55	18.71	18.79	8,288,522	-0.80(-4.09%)
May 16, 2016	19.34	19.69	19.31	19.59	5,508,202	+0.30(+1.53%)
May 13, 2016	19.51	19.51	19.23	19.30	2,997,262	-0.30(-1.51%)
May 12, 2016	19.72	19.77	19.45	19.59	4,850,807	-0.11(-0.58%)
May 11, 2016	19.96	19.96	19.52	19.71	4,875,151	-0.30(-1.48%)
May 10, 2016	20.10	20.17	19.94	20.01	3,121,196	+0.05(+0.24%)
May 09, 2016	19.98	20.12	19.93	19.96	4,174,845	+0.05(+0.24%)
May 06, 2016	19.64	19.91	19.54	19.91	4,665,019	+0.26(+1.30%)
May 05, 2016	19.47	19.73	19.33	19.66	5,659,651	+0.15(+0.76%)
May 04, 2016	19.03	19.53	19.01	19.51	4,389,164	+0.32(+1.68%)
May 03, 2016	19.12	19.22	19.03	19.18	3,456,928	-0.02(-0.11%)

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.