Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.08	23.36	23.08	23.28	2,929,225	+0.18(+0.76%)
Jul 28, 2016	22.95	23.16	22.95	23.10	545,995	+0.20(+0.85%)
Jul 27, 2016	23.02	23.02	22.75	22.90	507,659	-0.06(-0.26%)
Jul 26, 2016	22.68	22.96	22.58	22.96	721,643	+0.28(+1.25%)
Jul 25, 2016	22.76	22.86	22.62	22.68	379,714	-0.08(-0.33%)
Jul 22, 2016	22.83	22.83	22.62	22.76	947,373	-0.08(-0.33%)
Jul 21, 2016	22.97	23.01	22.75	22.83	378,503	-0.14(-0.60%)
Jul 20, 2016	22.80	23.03	22.80	22.97	927,621	+0.27(+1.17%)
Jul 19, 2016	22.70	22.74	22.61	22.70	879,114	+0.02(+0.10%)
Jul 18, 2016	22.70	22.75	22.62	22.68	620,005	-0.02(-0.08%)
Jul 15, 2016	22.86	22.91	22.67	22.70	2,857,373	-0.12(-0.52%)
Jul 14, 2016	22.86	22.93	22.78	22.82	513,371	+0.08(+0.35%)
Jul 13, 2016	22.81	22.86	22.70	22.74	359,170	-0.02(-0.07%)
Jul 12, 2016	22.73	22.82	22.70	22.76	361,507	+0.10(+0.46%)
Jul 11, 2016	22.72	22.74	22.64	22.65	366,379	+0.01(+0.06%)
Jul 08, 2016	22.45	22.67	22.34	22.64	351,214	+0.30(+1.34%)
Jul 07, 2016	22.26	22.41	22.26	22.34	1,040,777	+0.09(+0.42%)
Jul 06, 2016	21.93	22.26	21.93	22.24	773,117	+0.27(+1.25%)
Jul 05, 2016	22.00	22.05	21.93	21.97	328,889	-0.07(-0.31%)
Jul 01, 2016	21.95	22.04	22.04	22.04	578,669	+0.11(+0.51%)
Jun 30, 2016	21.69	21.93	21.64	21.93	592,913	+0.31(+1.45%)
Jun 29, 2016	21.32	21.64	21.32	21.61	377,198	+0.45(+2.11%)
Jun 28, 2016	21.00	21.16	20.98	21.16	481,606	+0.32(+1.55%)
Jun 27, 2016	21.10	21.10	20.73	20.84	526,527	-0.34(-1.61%)
Jun 24, 2016	21.27	21.49	21.15	21.18	771,281	-0.72(-3.27%)
Jun 23, 2016	21.69	21.90	21.66	21.90	333,347	+0.38(+1.77%)
Jun 22, 2016	21.51	21.66	21.49	21.52	185,730	+0.06(+0.29%)
Jun 21, 2016	21.53	21.57	21.38	21.46	263,232	+0.02(+0.07%)
Jun 20, 2016	21.41	21.56	21.41	21.44	251,351	+0.26(+1.21%)
Jun 17, 2016	21.35	21.35	21.08	21.18	445,802	-0.13(-0.62%)
Jun 16, 2016	21.21	21.34	21.05	21.32	461,888	+0.25(+1.17%)
Jun 15, 2016	21.49	21.52	21.07	21.07	442,007	-0.39(-1.81%)
Jun 14, 2016	21.42	21.46	21.34	21.46	1,075,786	-0.05(-0.25%)
Jun 13, 2016	21.57	21.72	21.51	21.51	411,146	-0.13(-0.60%)
Jun 10, 2016	21.71	21.73	21.56	21.64	429,412	-0.21(-0.97%)
Jun 09, 2016	21.72	21.87	21.67	21.85	1,101,634	+0.10(+0.47%)
Jun 08, 2016	21.50	21.77	21.50	21.75	544,024	+0.23(+1.06%)
Jun 07, 2016	21.56	21.58	21.45	21.52	399,881	+0.01(+0.05%)
Jun 06, 2016	21.45	21.56	21.44	21.51	361,463	+0.06(+0.30%)
Jun 03, 2016	21.56	21.56	21.33	21.45	716,867	-0.07(-0.33%)
Jun 02, 2016	21.28	21.52	21.26	21.52	1,336,261	+0.22(+1.05%)
Jun 01, 2016	21.12	21.32	21.11	21.30	757,452	+0.11(+0.52%)
May 31, 2016	21.26	21.26	21.09	21.19	705,540	-0.06(-0.30%)
May 27, 2016	21.16	21.25	21.25	21.25	458,645	+0.13(+0.60%)
May 26, 2016	21.21	21.21	21.10	21.12	351,102	-0.03(-0.13%)
May 25, 2016	21.14	21.20	21.12	21.15	1,877,741	+0.04(+0.18%)
May 24, 2016	20.93	21.16	20.90	21.11	888,200	+0.29(+1.39%)
May 23, 2016	20.88	20.91	20.82	20.82	339,379	-0.05(-0.23%)
May 20, 2016	20.81	20.94	20.80	20.87	2,310,137	+0.17(+0.81%)
May 19, 2016	20.78	20.80	20.58	20.70	327,328	-0.16(-0.76%)
May 18, 2016	20.79	20.98	20.72	20.86	535,030	+0.02(+0.12%)
May 17, 2016	21.12	21.12	20.76	20.84	521,735	-0.32(-1.53%)
May 16, 2016	20.90	21.20	20.88	21.16	433,503	+0.30(+1.42%)
May 13, 2016	20.96	21.03	20.83	20.87	3,295,240	-0.11(-0.53%)
May 12, 2016	21.06	21.06	20.81	20.98	2,449,247	-0.02(-0.08%)
May 11, 2016	21.08	21.16	20.99	21.00	359,272	-0.07(-0.34%)
May 10, 2016	21.01	21.07	20.91	21.07	415,213	+0.14(+0.65%)
May 09, 2016	20.84	21.04	20.83	20.93	1,185,347	+0.13(+0.64%)
May 06, 2016	20.71	20.83	20.61	20.80	599,575	+0.03(+0.16%)
May 05, 2016	20.67	20.80	20.65	20.76	907,579	+0.15(+0.71%)
May 04, 2016	20.63	20.69	20.54	20.62	437,780	-0.11(-0.51%)
May 03, 2016	20.87	20.87	20.63	20.73	1,117,968	-0.18(-0.87%)

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.