Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.14	21.19	20.81	20.83	963,804	-0.22(-1.07%)
Jul 28, 2016	21.22	21.32	21.04	21.05	1,305,157	-0.25(-1.19%)
Jul 27, 2016	21.58	21.58	21.05	21.31	1,795,395	-0.25(-1.18%)
Jul 26, 2016	22.56	22.56	21.47	21.56	1,973,979	-0.85(-3.81%)
Jul 25, 2016	22.64	22.71	22.27	22.42	792,138	-0.19(-0.83%)
Jul 22, 2016	22.64	22.84	22.35	22.60	637,510	-0.03(-0.13%)
Jul 21, 2016	22.78	23.01	22.63	22.63	624,908	-0.20(-0.89%)
Jul 20, 2016	22.78	23.12	22.46	22.84	679,194	+0.19(+0.83%)
Jul 19, 2016	22.85	22.93	22.62	22.65	913,272	-0.19(-0.85%)
Jul 18, 2016	22.85	23.08	22.71	22.84	804,908	+0.06(+0.26%)
Jul 15, 2016	23.31	23.31	22.68	22.78	1,205,500	-0.37(-1.62%)
Jul 14, 2016	23.05	23.25	22.86	23.16	509,918	+0.31(+1.34%)
Jul 13, 2016	23.61	23.73	22.83	22.85	1,046,188	-0.56(-2.40%)
Jul 12, 2016	23.17	23.61	23.11	23.41	1,150,411	+0.38(+1.66%)
Jul 11, 2016	22.83	23.11	22.81	23.03	530,961	+0.22(+0.95%)
Jul 08, 2016	22.46	23.14	22.39	22.81	1,124,394	+0.42(+1.87%)
Jul 07, 2016	22.12	22.42	22.07	22.39	543,012	+0.13(+0.61%)
Jul 05, 2016	22.34	22.47	21.91	22.26	1,123,626	-0.18(-0.80%)
Jul 01, 2016	22.42	22.44	22.44	22.44	764,774	+0.08(+0.37%)
Jun 30, 2016	22.68	22.75	22.06	22.36	1,294,243	-0.17(-0.76%)
Jun 29, 2016	21.77	22.93	21.73	22.53	2,339,702	+0.85(+3.90%)
Jun 28, 2016	21.49	21.99	21.23	21.68	1,498,177	+0.55(+2.62%)
Jun 27, 2016	21.27	21.80	21.08	21.13	1,859,080	-0.54(-2.49%)
Jun 24, 2016	21.84	22.21	21.47	21.67	1,658,103	-1.16(-5.08%)
Jun 23, 2016	22.66	22.85	22.27	22.83	702,147	+0.43(+1.91%)
Jun 22, 2016	22.32	22.73	22.21	22.40	845,205	+0.15(+0.67%)
Jun 21, 2016	22.72	22.72	22.09	22.25	1,233,642	-0.54(-2.37%)
Jun 20, 2016	22.93	23.20	22.78	22.79	654,272	+0.13(+0.56%)
Jun 17, 2016	23.03	23.28	22.59	22.66	1,124,156	-0.42(-1.82%)
Jun 16, 2016	23.15	23.33	22.71	23.08	741,092	-0.23(-1.00%)
Jun 15, 2016	23.05	23.69	22.97	23.32	740,002	+0.21(+0.91%)
Jun 14, 2016	22.76	23.17	22.76	23.11	1,072,834	+0.31(+1.35%)
Jun 13, 2016	23.23	23.40	22.78	22.80	511,696	-0.55(-2.34%)
Jun 10, 2016	23.62	23.67	23.12	23.34	562,990	-0.49(-2.04%)
Jun 09, 2016	24.09	24.09	23.73	23.83	534,089	-0.40(-1.67%)
Jun 08, 2016	24.22	24.35	23.93	24.24	825,100	+0.05(+0.22%)
Jun 07, 2016	23.98	24.35	23.94	24.18	796,914	+0.21(+0.87%)
Jun 06, 2016	24.03	24.14	23.88	23.97	924,933	+0.04(+0.19%)
Jun 03, 2016	23.92	23.97	23.44	23.93	679,094	-0.09(-0.37%)
Jun 02, 2016	23.80	24.03	23.72	24.02	521,014	+0.05(+0.22%)
Jun 01, 2016	23.55	23.98	23.35	23.97	818,096	+0.28(+1.20%)
May 31, 2016	23.45	23.83	23.26	23.68	864,470	+0.19(+0.83%)
May 27, 2016	23.17	23.49	23.49	23.49	596,620	+0.31(+1.32%)
May 26, 2016	22.83	23.30	22.65	23.18	1,056,920	+0.39(+1.70%)
May 25, 2016	22.70	22.96	22.58	22.79	1,369,708	+0.07(+0.33%)
May 24, 2016	22.46	22.85	22.30	22.72	928,066	+0.39(+1.73%)
May 23, 2016	22.54	22.62	22.21	22.33	932,891	-0.20(-0.89%)
May 20, 2016	22.04	22.76	22.02	22.53	843,372	+0.59(+2.68%)
May 19, 2016	21.88	22.50	21.66	21.94	632,121	+0.00(+0.00%)
May 18, 2016	22.29	22.32	21.86	21.94	966,294	-0.44(-1.96%)
May 17, 2016	22.73	22.95	22.29	22.38	1,267,247	-0.46(-2.02%)
May 16, 2016	22.75	23.02	22.53	22.85	1,687,161	+0.19(+0.82%)
May 13, 2016	23.08	23.15	22.53	22.66	1,869,415	-0.47(-2.03%)
May 12, 2016	24.45	24.50	23.08	23.13	1,858,663	-1.21(-4.98%)
May 11, 2016	24.18	24.45	24.08	24.34	849,025	+0.02(+0.09%)
May 10, 2016	23.97	24.35	23.70	24.32	906,863	+0.43(+1.81%)
May 09, 2016	23.91	24.16	23.63	23.89	1,246,924	-0.11(-0.47%)
May 06, 2016	23.82	24.27	23.42	24.00	1,645,375	+0.09(+0.37%)
May 05, 2016	23.81	24.11	23.67	23.91	826,798	+0.26(+1.10%)
May 04, 2016	24.96	24.96	23.31	23.65	2,389,784	-0.60(-2.46%)
May 03, 2016	24.00	24.40	23.87	24.24	1,784,785	+0.07(+0.31%)

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.