Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.11	23.45	23.11	23.45	3,494	+0.34(+1.49%)
Jul 28, 2016	23.05	23.24	22.95	23.11	4,243	+0.18(+0.76%)
Jul 27, 2016	22.89	22.93	22.61	22.93	21,529	+0.52(+2.34%)
Jul 26, 2016	22.53	22.54	22.29	22.41	16,477	+0.14(+0.61%)
Jul 25, 2016	22.36	22.41	22.25	22.27	18,145	+0.01(+0.04%)
Jul 22, 2016	22.36	22.38	22.20	22.26	32,485	-0.03(-0.13%)
Jul 21, 2016	22.34	22.42	22.28	22.29	27,198	-0.16(-0.73%)
Jul 20, 2016	22.47	22.52	22.34	22.45	21,411	+0.28(+1.29%)
Jul 19, 2016	22.29	22.29	22.16	22.17	17,720	-0.19(-0.84%)
Jul 18, 2016	22.31	22.39	22.29	22.36	4,527	+0.03(+0.13%)
Jul 15, 2016	22.23	22.45	22.23	22.33	3,534	-0.44(-1.94%)
Jul 14, 2016	22.70	22.77	22.62	22.77	9,522	+0.12(+0.53%)
Jul 13, 2016	22.59	22.69	22.50	22.65	4,888	+0.23(+1.03%)
Jul 12, 2016	22.42	22.46	22.31	22.42	18,411	+0.20(+0.90%)
Jul 11, 2016	21.96	22.22	21.96	22.22	10,042	+0.29(+1.32%)
Jul 08, 2016		21.94	21.64	21.93	9,149	+0.47(+2.19%)
Jul 07, 2016	21.66	21.66	21.33	21.46	9,740	+0.12(+0.56%)
Jul 05, 2016	21.60	21.73	21.34	21.34	9,132	-0.23(-1.07%)
Jul 01, 2016		21.57	21.57	21.57	0	+0.16(+0.75%)
Jun 30, 2016	21.24	21.68	21.24	21.41	6,075	+0.54(+2.59%)
Jun 29, 2016	20.94	21.05	20.79	20.87	14,296	+0.30(+1.48%)
Jun 28, 2016	20.74	20.74	20.43	20.57	14,629	+0.18(+0.86%)
Jun 27, 2016	20.25	20.39	20.15	20.39	9,847	-0.47(-2.28%)
Jun 24, 2016	20.60	21.07	20.60	20.86	9,742	-1.34(-6.01%)
Jun 23, 2016	21.80	22.20	21.77	22.20	6,946	+0.53(+2.45%)
Jun 22, 2016	21.57	21.75	21.57	21.67	5,292	+0.43(+2.02%)
Jun 21, 2016	21.15	21.42	21.15	21.24	4,885	+0.00(+0.00%)
Jun 20, 2016	21.24	21.28	21.16	21.24	2,760	+0.59(+2.86%)
Jun 17, 2016	20.48	20.74	20.37	20.65	9,907	+0.24(+1.18%)
Jun 16, 2016	20.05	20.45	20.05	20.41	11,375	+0.00(+0.00%)
Jun 15, 2016	20.41	20.55	20.25	20.41	7,134	+0.11(+0.54%)
Jun 14, 2016	20.21	20.34	20.12	20.30	17,053	-0.39(-1.91%)
Jun 13, 2016	20.60	20.81	20.55	20.70	13,809	+0.09(+0.46%)
Jun 10, 2016	20.86	20.87	20.59	20.60	3,642	-0.70(-3.29%)
Jun 09, 2016	21.20	21.35	21.11	21.30	7,577	-0.43(-1.98%)
Jun 08, 2016	21.62	21.73	21.48	21.73	5,112	-0.01(-0.05%)
Jun 07, 2016	21.67	21.83	21.62	21.74	6,589	+0.17(+0.81%)
Jun 06, 2016	21.43	21.67	21.38	21.57	3,517	+0.09(+0.42%)
Jun 03, 2016	21.35	21.59	21.33	21.48	5,577	+0.14(+0.63%)
Jun 02, 2016	21.30	21.38	21.17	21.34	6,988	+0.14(+0.66%)
Jun 01, 2016	21.10	21.29	21.07	21.20	6,471	+0.29(+1.39%)
May 31, 2016	21.20	21.20	20.91	20.91	12,973	-0.12(-0.57%)
May 27, 2016		21.03	21.03	21.03	0	-0.24(-1.13%)
May 26, 2016	21.35	21.36	21.19	21.27	5,377	+0.32(+1.53%)
May 25, 2016	21.12	21.12	20.89	20.95	201,134	+0.17(+0.82%)
May 24, 2016	20.64	20.79	20.64	20.78	14,710	+0.27(+1.32%)
May 23, 2016	20.54	20.59	20.51	20.51	5,869	-0.04(-0.19%)
May 20, 2016	20.60	20.63	20.47	20.55	17,857	+0.27(+1.33%)
May 19, 2016	20.29	20.32	20.23	20.28	3,420	-0.17(-0.83%)
May 18, 2016	20.41	20.60	20.24	20.45	9,540	+0.35(+1.74%)
May 17, 2016	20.38	20.38	20.10	20.10	4,999	-0.25(-1.23%)
May 16, 2016	20.29	20.40	20.26	20.35	5,717	+0.08(+0.39%)
May 13, 2016	20.40	20.42	20.27	20.27	6,241	-0.35(-1.70%)
May 12, 2016	20.66	20.72	20.58	20.62	4,117	+0.21(+1.02%)
May 11, 2016	20.46	20.52	20.25	20.41	6,308	-0.13(-0.62%)
May 10, 2016	20.59	20.59	20.44	20.54	6,768	-0.03(-0.15%)
May 09, 2016	20.62	20.62	20.46	20.57	2,899	+0.21(+1.01%)
May 06, 2016	20.33	20.45	20.28	20.36	2,683	+0.11(+0.57%)
May 05, 2016	20.16	20.25	20.11	20.25	7,075	-0.17(-0.83%)
May 04, 2016	20.28	20.42	20.11	20.42	19,646	+0.08(+0.39%)
May 03, 2016	20.39	20.39	20.24	20.34	4,851	-0.23(-1.12%)

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.