Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	20.24	20.36	20.24	20.36	1,021	+0.61(+3.11%)
Jul 28, 2016	19.61	19.75	19.61	19.75	2,226	-0.06(-0.33%)
Jul 27, 2016	19.98	19.98	19.81	19.81	3,691	+0.36(+1.85%)
Jul 26, 2016	19.52	19.64	19.45	19.45	2,104	-0.21(-1.07%)
Jul 25, 2016	19.66	19.66	19.55	19.66	4,453	+0.25(+1.29%)
Jul 22, 2016	19.54	19.55	19.41	19.41	9,021	-0.20(-1.02%)
Jul 21, 2016	19.81	19.81	19.61	19.61	3,580	-0.24(-1.21%)
Jul 20, 2016	19.79	19.95	19.79	19.85	39,212	+0.29(+1.48%)
Jul 19, 2016	19.45	19.62	19.45	19.56	3,117	-0.61(-3.02%)
Jul 18, 2016	20.01	20.17	19.94	20.17	1,958	+0.30(+1.51%)
Jul 15, 2016	20.28	20.28	19.87	19.87	2,008	-0.40(-1.97%)
Jul 14, 2016	20.30	20.30	20.27	20.27	3,222	+0.54(+2.76%)
Jul 13, 2016	19.92	19.92	19.73	19.73	2,119	-0.31(-1.57%)
Jul 12, 2016	20.04	20.06	20.04	20.04	2,767	+0.93(+4.84%)
Jul 11, 2016	19.08	19.11	19.00	19.11	1,282	+0.35(+1.89%)
Jul 08, 2016	18.84	18.84	18.76	18.76	1,531	+0.82(+4.57%)
Jul 07, 2016	18.12	18.12	17.94	17.94	2,597	-0.65(-3.50%)
Jul 05, 2016	18.87	18.87	18.59	18.59	2,202	-1.24(-6.25%)
Jul 01, 2016		19.83	19.83	19.83	0	+0.24(+1.23%)
Jun 30, 2016	19.48	20.11	19.33	19.59	16,319	-0.05(-0.25%)
Jun 29, 2016	19.68	19.73	19.64	19.64	6,712	+0.39(+2.03%)
Jun 28, 2016	19.10	19.25	18.89	19.25	2,336	+1.02(+5.60%)
Jun 27, 2016	18.49	18.59	17.90	18.23	9,250	-2.16(-10.59%)
Jun 24, 2016	20.21	20.60	19.73	20.39	10,782	-4.28(-17.35%)
Jun 23, 2016	24.35	24.67	24.28	24.67	5,638	+1.12(+4.76%)
Jun 22, 2016	23.63	23.89	23.55	23.55	9,089	+0.15(+0.64%)
Jun 21, 2016	23.45	23.60	23.29	23.40	3,530	+0.32(+1.39%)
Jun 20, 2016	23.12	23.12	23.08	23.08	2,583	+0.83(+3.73%)
Jun 17, 2016	22.14	22.30	22.09	22.25	13,667	+0.35(+1.60%)
Jun 16, 2016	21.62	22.15	21.43	21.90	27,500	+0.36(+1.67%)
Jun 15, 2016	21.80	21.82	21.54	21.54	35,236	-0.20(-0.92%)
Jun 14, 2016	21.51	21.74	21.51	21.74	36,062	-0.43(-1.94%)
Jun 13, 2016	22.18	22.18	22.02	22.17	3,396	-0.63(-2.76%)
Jun 10, 2016	22.78	23.03	22.78	22.80	45,366	-1.21(-5.04%)
Jun 09, 2016	24.00	24.02	23.92	24.01	8,287	-0.50(-2.06%)
Jun 08, 2016	24.46	24.52	24.44	24.52	11,411	-0.22(-0.91%)
Jun 07, 2016	24.75	24.84	24.74	24.74	12,367	+0.05(+0.22%)
Jun 06, 2016	24.59	24.72	24.59	24.69	11,951	+0.11(+0.43%)
Jun 03, 2016	24.65	24.65	24.56	24.58	21,385	-0.24(-0.98%)
Jun 02, 2016	24.73	24.84	24.73	24.82	2,538	-0.13(-0.51%)
Jun 01, 2016	25.00	25.04	24.91	24.95	6,582	-0.04(-0.16%)
May 31, 2016	25.25	25.25	24.99	24.99	5,942	-0.13(-0.52%)
May 27, 2016		25.12	25.12	25.12	0	-0.06(-0.26%)
May 26, 2016	25.22	25.27	25.04	25.18	23,214	+0.33(+1.35%)
May 25, 2016	25.08	25.08	24.85	24.85	25,277	+0.25(+1.02%)
May 24, 2016	24.43	24.69	24.43	24.60	22,874	+1.09(+4.61%)
May 23, 2016	23.51	23.62	23.51	23.52	3,592	-0.12(-0.53%)
May 20, 2016	23.59	23.93	23.59	23.64	6,388	+0.40(+1.72%)
May 19, 2016	23.40	23.40	23.24	23.24	4,140	+0.18(+0.78%)
May 18, 2016	23.20	23.20	23.06	23.06	3,527	-0.16(-0.69%)
May 17, 2016	23.21	23.25	23.13	23.22	6,956	-0.03(-0.13%)
May 16, 2016	23.16	23.26	23.16	23.25	1,914	-0.02(-0.06%)
May 13, 2016	23.22	23.27	23.22	23.27	3,941	-0.38(-1.59%)
May 12, 2016	23.46	23.64	23.46	23.64	26,013	-0.12(-0.53%)
May 11, 2016	23.96	23.96	23.61	23.77	7,627	+0.11(+0.44%)
May 10, 2016	23.76	23.76	23.66	23.66	2,800	+0.21(+0.90%)
May 09, 2016	23.45	23.47	23.45	23.45	4,558	+0.38(+1.65%)
May 06, 2016	23.11	23.17	23.07	23.07	80,420	-1.47(-5.99%)
May 05, 2016	24.58	24.58	24.54	24.54	9,330	-0.76(-3.00%)
May 04, 2016	25.30	25.30	25.30	25.30	3,177	+0.03(+0.12%)
May 03, 2016	25.45	25.58	25.21	25.27	10,514	-0.35(-1.37%)

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.