Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.40	23.68	23.40	23.60	2,889,450	+0.18(+0.76%)
Jul 28, 2016	23.26	23.48	23.26	23.42	538,582	+0.20(+0.85%)
Jul 27, 2016	23.33	23.33	23.07	23.22	500,765	-0.06(-0.26%)
Jul 26, 2016	22.99	23.28	22.89	23.28	711,844	+0.29(+1.25%)
Jul 25, 2016	23.07	23.18	22.93	22.99	374,558	-0.08(-0.33%)
Jul 22, 2016	23.14	23.14	22.93	23.07	934,510	-0.08(-0.33%)
Jul 21, 2016	23.28	23.33	23.07	23.15	373,363	-0.14(-0.60%)
Jul 20, 2016	23.12	23.35	23.12	23.29	915,025	+0.27(+1.17%)
Jul 19, 2016	23.02	23.05	22.92	23.02	867,177	+0.02(+0.10%)
Jul 18, 2016	23.02	23.07	22.93	22.99	611,586	-0.02(-0.08%)
Jul 15, 2016	23.17	23.22	22.98	23.01	2,818,574	-0.12(-0.52%)
Jul 14, 2016	23.17	23.25	23.09	23.13	506,400	+0.08(+0.35%)
Jul 13, 2016	23.12	23.17	23.01	23.05	354,293	-0.02(-0.07%)
Jul 12, 2016	23.05	23.13	23.01	23.07	356,599	+0.11(+0.46%)
Jul 11, 2016	23.03	23.06	22.96	22.96	361,404	+0.01(+0.06%)
Jul 08, 2016	22.76	22.99	22.65	22.95	346,445	+0.30(+1.34%)
Jul 07, 2016	22.56	22.72	22.56	22.65	1,026,644	+0.10(+0.42%)
Jul 06, 2016	22.23	22.57	22.23	22.55	762,619	+0.28(+1.25%)
Jul 05, 2016	22.30	22.35	22.23	22.27	324,423	-0.07(-0.31%)
Jul 01, 2016	22.25	22.34	22.34	22.34	570,812	+0.11(+0.51%)
Jun 30, 2016	21.99	22.24	21.94	22.23	584,863	+0.32(+1.45%)
Jun 29, 2016	21.62	21.94	21.62	21.91	372,076	+0.45(+2.11%)
Jun 28, 2016	21.29	21.46	21.27	21.46	475,067	+0.33(+1.55%)
Jun 27, 2016	21.39	21.39	21.02	21.13	519,378	-0.35(-1.61%)
Jun 24, 2016	21.56	21.78	21.44	21.47	760,808	-0.73(-3.27%)
Jun 23, 2016	21.99	22.20	21.96	22.20	328,820	+0.39(+1.77%)
Jun 22, 2016	21.81	21.96	21.79	21.82	183,208	+0.06(+0.29%)
Jun 21, 2016	21.83	21.87	21.67	21.75	259,658	-0.01(-0.03%)
Jun 20, 2016	21.72	21.88	21.72	21.76	247,698	+0.26(+1.21%)
Jun 17, 2016	21.66	21.66	21.39	21.50	439,323	-0.13(-0.62%)
Jun 16, 2016	21.53	21.66	21.36	21.63	455,176	+0.25(+1.17%)
Jun 15, 2016	21.81	21.84	21.38	21.38	435,584	-0.39(-1.81%)
Jun 14, 2016	21.74	21.78	21.66	21.78	1,060,153	-0.05(-0.25%)
Jun 13, 2016	21.88	22.04	21.82	21.83	405,172	-0.13(-0.60%)
Jun 10, 2016	22.03	22.05	21.88	21.96	423,172	-0.21(-0.97%)
Jun 09, 2016	22.04	22.20	21.99	22.18	1,085,625	+0.10(+0.47%)
Jun 08, 2016	21.82	22.09	21.81	22.07	536,118	+0.23(+1.06%)
Jun 07, 2016	21.87	21.90	21.76	21.84	394,070	+0.01(+0.05%)
Jun 06, 2016	21.77	21.88	21.75	21.83	356,210	+0.07(+0.30%)
Jun 03, 2016	21.88	21.88	21.65	21.77	706,449	-0.07(-0.33%)
Jun 02, 2016	21.59	21.84	21.57	21.84	1,316,842	+0.23(+1.05%)
Jun 01, 2016	21.43	21.64	21.42	21.61	746,444	+0.11(+0.52%)
May 31, 2016	21.58	21.58	21.40	21.50	695,287	-0.07(-0.30%)
May 27, 2016	21.47	21.56	21.56	21.56	451,980	+0.13(+0.60%)
May 26, 2016	21.53	21.53	21.41	21.44	345,999	-0.03(-0.13%)
May 25, 2016	21.45	21.51	21.43	21.46	1,850,454	+0.04(+0.18%)
May 24, 2016	21.23	21.47	21.21	21.42	875,292	+0.29(+1.39%)
May 23, 2016	21.18	21.21	21.12	21.13	334,447	-0.05(-0.23%)
May 20, 2016	21.12	21.25	21.11	21.18	2,276,566	+0.17(+0.81%)
May 19, 2016	21.09	21.11	20.89	21.01	322,571	-0.16(-0.76%)
May 18, 2016	21.09	21.29	21.03	21.17	527,255	+0.02(+0.12%)
May 17, 2016	21.43	21.43	21.07	21.15	514,153	-0.33(-1.53%)
May 16, 2016	21.20	21.51	21.18	21.48	427,203	+0.30(+1.42%)
May 13, 2016	21.27	21.34	21.13	21.18	3,247,354	-0.11(-0.53%)
May 12, 2016	21.37	21.37	21.11	21.29	2,413,654	-0.02(-0.08%)
May 11, 2016	21.39	21.48	21.30	21.30	354,051	-0.07(-0.34%)
May 10, 2016	21.32	21.38	21.22	21.38	409,179	+0.14(+0.65%)
May 09, 2016	21.14	21.35	21.14	21.24	1,168,122	+0.14(+0.64%)
May 06, 2016	21.01	21.14	20.92	21.10	590,862	+0.03(+0.16%)
May 05, 2016	20.98	21.11	20.96	21.07	894,390	+0.15(+0.70%)
May 04, 2016	20.94	20.99	20.84	20.92	431,418	-0.11(-0.51%)
May 03, 2016	21.18	21.18	20.94	21.03	1,101,722	-0.19(-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.