Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.09	22.37	20.82	22.37	51,267	+1.14(+5.37%)
Jul 28, 2016	21.54	21.54	21.10	21.23	45,689	-0.11(-0.50%)
Jul 27, 2016	22.77	23.00	21.10	21.34	117,268	-1.68(-7.32%)
Jul 26, 2016	23.11	23.48	22.96	23.02	22,273	+0.12(+0.54%)
Jul 25, 2016	23.11	23.11	22.74	22.90	25,183	-0.16(-0.68%)
Jul 22, 2016	22.77	23.19	22.77	23.06	24,874	+0.07(+0.29%)
Jul 21, 2016	22.80	23.30	22.80	22.99	18,736	-0.38(-1.63%)
Jul 20, 2016	23.06	23.46	22.96	23.37	61,900	+0.29(+1.25%)
Jul 19, 2016	23.39	23.39	22.92	23.08	20,439	-0.25(-1.06%)
Jul 18, 2016	23.51	23.80	23.28	23.33	31,358	-0.37(-1.57%)
Jul 15, 2016	23.91	23.91	23.24	23.70	26,997	-0.07(-0.31%)
Jul 14, 2016	23.53	24.08	23.63	23.77	26,830	+0.24(+1.02%)
Jul 13, 2016	24.19	24.43	23.49	23.53	44,356	-0.58(-2.40%)
Jul 12, 2016	23.12	24.15	23.06	24.11	54,754	+1.02(+4.40%)
Jul 11, 2016	23.53	23.53	22.70	23.10	37,792	-0.02(-0.11%)
Jul 08, 2016	22.34	23.26	22.30	23.12	75,712	+1.02(+4.63%)
Jul 07, 2016	22.04	22.32	21.90	22.10	39,668	-0.20(-0.89%)
Jul 06, 2016	22.11	22.36	21.72	22.30	42,899	-0.05(-0.22%)
Jul 05, 2016	22.39	22.49	21.96	22.35	27,310	-0.13(-0.59%)
Jul 01, 2016	22.60	22.48	22.48	22.48	19,012	-0.16(-0.69%)
Jun 30, 2016	22.40	22.70	21.93	22.63	44,979	+0.36(+1.63%)
Jun 29, 2016	22.60	22.90	22.13	22.27	42,491	-0.10(-0.44%)
Jun 28, 2016	22.39	22.57	22.02	22.37	72,253	+0.36(+1.65%)
Jun 27, 2016	21.84	22.25	21.22	22.01	82,312	-0.35(-1.55%)
Jun 24, 2016	21.88	22.35	21.47	22.35	548,725	-0.59(-2.59%)
Jun 23, 2016	22.77	22.98	22.47	22.95	40,254	+0.64(+2.85%)
Jun 22, 2016	23.22	23.22	22.26	22.31	27,537	-0.55(-2.38%)
Jun 21, 2016	22.98	22.98	22.68	22.86	14,818	-0.19(-0.82%)
Jun 20, 2016	23.33	23.54	22.94	23.05	38,291	+0.13(+0.58%)
Jun 17, 2016	22.53	23.44	22.53	22.92	285,261	+0.17(+0.73%)
Jun 16, 2016	21.68	23.08	21.57	22.75	55,437	+0.51(+2.30%)
Jun 15, 2016	23.77	23.77	22.20	22.24	82,540	-1.33(-5.64%)
Jun 14, 2016	23.06	23.63	23.00	23.57	32,676	+0.86(+3.78%)
Jun 13, 2016	24.18	24.18	22.49	22.71	47,091	-1.57(-6.46%)
Jun 10, 2016	25.07	25.07	24.17	24.28	46,231	-0.75(-3.00%)
Jun 09, 2016	24.95	25.13	24.49	25.03	54,317	+0.34(+1.37%)
Jun 08, 2016	24.53	24.92	23.72	24.69	38,833	-0.36(-1.42%)
Jun 07, 2016	25.56	25.57	24.96	25.05	46,590	-0.40(-1.59%)
Jun 06, 2016	25.18	25.61	25.14	25.45	75,955	+0.12(+0.46%)
Jun 03, 2016	25.19	25.38	24.90	25.33	34,262	+0.10(+0.39%)
Jun 02, 2016	25.66	25.67	24.98	25.24	28,369	-0.44(-1.70%)
Jun 01, 2016	25.43	26.20	24.93	25.67	114,387	+0.12(+0.45%)
May 31, 2016	24.03	25.60	24.03	25.56	201,282	+1.50(+6.25%)
May 27, 2016	23.66	24.05	24.05	24.05	27,852	+0.52(+2.21%)
May 26, 2016	23.75	23.79	23.25	23.53	15,653	-0.06(-0.24%)
May 25, 2016	24.16	24.28	23.20	23.59	22,903	-0.42(-1.75%)
May 24, 2016	23.15	24.07	22.43	24.01	44,558	+1.11(+4.87%)
May 23, 2016	22.97	24.04	22.88	22.90	19,710	-0.03(-0.14%)
May 20, 2016	22.69	23.73	22.53	22.93	34,003	+0.40(+1.80%)
May 19, 2016	22.14	23.11	22.14	22.53	23,885	+0.26(+1.15%)
May 18, 2016	22.13	22.74	22.02	22.27	19,230	-0.08(-0.37%)
May 17, 2016	22.60	22.70	21.90	22.35	52,937	-0.21(-0.95%)
May 16, 2016	22.34	22.83	21.52	22.57	24,212	+0.33(+1.49%)
May 13, 2016	22.36	22.62	22.17	22.24	19,928	-0.29(-1.28%)
May 12, 2016	23.20	23.49	22.38	22.53	12,398	-0.56(-2.43%)
May 11, 2016	22.67	23.58	22.67	23.09	23,749	-0.16(-0.67%)
May 10, 2016	22.43	23.25	22.43	23.25	26,492	+0.70(+3.11%)
May 09, 2016	22.68	22.84	22.47	22.54	12,835	-0.27(-1.19%)
May 06, 2016	22.59	23.33	22.59	22.82	22,485	+0.14(+0.62%)
May 05, 2016	22.95	23.04	22.52	22.68	17,268	-0.12(-0.51%)
May 04, 2016	22.71	23.00	22.52	22.79	19,948	+0.07(+0.29%)
May 03, 2016	23.89	24.75	22.72	22.73	31,445	-1.35(-5.62%)

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.