Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.66	22.82	22.58	22.78	7,325	+0.13(+0.57%)
Jul 28, 2016	22.57	22.65	22.52	22.65	9,596	+0.30(+1.34%)
Jul 27, 2016	22.40	22.40	22.10	22.35	19,612	-0.22(-0.97%)
Jul 26, 2016	22.48	22.59	22.40	22.57	26,791	+0.39(+1.76%)
Jul 25, 2016	22.32	22.32	22.13	22.18	17,071	+0.05(+0.23%)
Jul 22, 2016	22.07	22.20	22.07	22.13	35,895	+0.11(+0.48%)
Jul 21, 2016	22.03	22.09	21.96	22.02	31,847	-0.05(-0.23%)
Jul 20, 2016	21.96	22.11	21.96	22.07	31,251	+0.31(+1.45%)
Jul 19, 2016	21.82	21.85	21.74	21.76	29,936	-0.25(-1.14%)
Jul 18, 2016	22.00	22.03	21.93	22.01	12,241	+0.04(+0.18%)
Jul 15, 2016	21.97	22.08	21.94	21.97	12,943	-0.12(-0.54%)
Jul 14, 2016	22.06	22.14	22.01	22.09	12,362	+0.04(+0.18%)
Jul 13, 2016	21.92	22.08	21.90	22.05	17,518	+0.02(+0.09%)
Jul 12, 2016	22.09	22.09	21.84	22.03	16,857	+0.03(+0.14%)
Jul 11, 2016	21.98	22.08	21.97	22.00	10,890	+0.11(+0.50%)
Jul 08, 2016	21.79	21.92	21.79	21.89	15,712	+0.11(+0.51%)
Jul 07, 2016	21.98	21.98	21.75	21.78	28,504	-0.27(-1.22%)
Jul 05, 2016	22.02	22.05	21.99	22.05	10,499	-0.44(-1.96%)
Jul 01, 2016		22.49	22.49	22.49	0	+0.23(+1.03%)
Jun 30, 2016	21.92	22.37	21.92	22.26	13,811	+0.50(+2.30%)
Jun 29, 2016	21.57	21.87	21.57	21.76	10,221	+0.64(+3.03%)
Jun 28, 2016	21.12	21.17	20.90	21.12	29,226	+0.17(+0.81%)
Jun 27, 2016	20.98	20.98	20.60	20.95	46,461	+0.08(+0.38%)
Jun 24, 2016	20.86	21.28	20.81	20.87	20,731	-1.23(-5.57%)
Jun 23, 2016	21.85	22.10	21.75	22.10	11,295	+0.54(+2.50%)
Jun 22, 2016	21.66	21.74	21.50	21.56	12,099	+0.02(+0.09%)
Jun 21, 2016	21.51	21.66	21.51	21.54	17,524	+0.18(+0.84%)
Jun 20, 2016	21.45	21.48	21.23	21.36	19,812	+0.59(+2.84%)
Jun 17, 2016	20.64	20.77	20.50	20.77	16,455	-0.23(-1.10%)
Jun 16, 2016	20.45	21.00	20.39	21.00	16,608	+0.25(+1.20%)
Jun 15, 2016	20.87	20.99	20.70	20.75	22,289	+0.13(+0.63%)
Jun 14, 2016	20.52	20.62	20.46	20.62	32,556	-0.30(-1.46%)
Jun 13, 2016	21.01	21.11	20.89	20.93	18,740	-0.34(-1.58%)
Jun 10, 2016	21.41	21.41	21.17	21.26	18,154	-0.64(-2.92%)
Jun 09, 2016	21.88	21.98	21.82	21.90	17,132	-0.40(-1.79%)
Jun 08, 2016	22.16	22.30	22.16	22.30	10,535	+0.03(+0.13%)
Jun 07, 2016	22.24	22.36	22.21	22.27	10,435	-0.09(-0.42%)
Jun 06, 2016	22.36	22.41	22.28	22.36	7,863	+0.15(+0.70%)
Jun 03, 2016	22.03	22.24	22.02	22.21	15,275	+0.35(+1.60%)
Jun 02, 2016	21.81	21.87	21.75	21.86	17,277	-0.05(-0.23%)
Jun 01, 2016	21.78	21.91	21.78	21.91	9,934	+0.13(+0.60%)
May 31, 2016	22.05	22.05	21.64	21.78	6,681	-0.05(-0.25%)
May 27, 2016		21.84	21.84	21.84	0	-0.19(-0.86%)
May 26, 2016	21.97	22.05	21.91	22.02	10,042	+0.29(+1.36%)
May 25, 2016	21.69	21.75	21.61	21.73	441,210	+0.23(+1.09%)
May 24, 2016	21.43	21.59	21.40	21.50	10,988	+0.32(+1.51%)
May 23, 2016	21.17	21.22	21.10	21.18	16,667	-0.06(-0.31%)
May 20, 2016	21.17	21.26	21.13	21.24	19,984	+0.18(+0.88%)
May 19, 2016	21.05	21.10	20.90	21.05	21,750	-0.05(-0.26%)
May 18, 2016	21.24	21.38	21.05	21.11	18,553	-0.28(-1.29%)
May 17, 2016	21.48	21.55	21.29	21.39	13,521	-0.42(-1.94%)
May 16, 2016	21.58	21.83	21.58	21.81	11,980	+0.28(+1.30%)
May 13, 2016	21.60	21.63	21.38	21.53	14,237	-0.10(-0.46%)
May 12, 2016	21.74	21.74	21.57	21.63	7,192	-0.27(-1.23%)
May 11, 2016	21.77	21.91	21.69	21.90	12,101	-0.07(-0.32%)
May 10, 2016	22.03	22.08	21.96	21.97	14,749	-0.03(-0.14%)
May 09, 2016	21.97	22.07	21.93	22.00	9,247	+0.32(+1.48%)
May 06, 2016	21.67	21.78	21.65	21.68	12,485	+0.17(+0.79%)
May 05, 2016	21.44	21.53	21.39	21.51	21,946	+0.12(+0.56%)
May 04, 2016	21.52	21.55	21.38	21.39	22,218	-0.20(-0.93%)
May 03, 2016	21.77	21.77	21.51	21.59	40,586	-0.43(-1.93%)

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.