Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.10	22.45	22.03	22.14	526,668	+0.04(+0.20%)
Jul 28, 2016	22.50	22.50	21.40	22.10	637,442	-0.36(-1.60%)
Jul 27, 2016	22.39	22.47	22.22	22.45	204,228	+0.11(+0.47%)
Jul 26, 2016	22.24	22.52	22.17	22.35	240,718	+0.11(+0.47%)
Jul 25, 2016	22.36	22.49	22.20	22.24	144,402	-0.11(-0.51%)
Jul 22, 2016	21.81	22.42	21.68	22.36	342,846	+0.52(+2.37%)
Jul 21, 2016	22.17	22.20	21.78	21.84	234,194	-0.41(-1.85%)
Jul 20, 2016	22.01	22.35	21.88	22.25	289,284	+0.39(+1.81%)
Jul 19, 2016	22.03	22.17	21.85	21.86	122,376	-0.15(-0.68%)
Jul 18, 2016	22.13	22.28	21.98	22.01	171,959	-0.20(-0.91%)
Jul 15, 2016	22.18	22.24	21.92	22.21	219,248	+0.16(+0.72%)
Jul 14, 2016	22.22	22.27	21.99	22.05	344,712	-0.02(-0.08%)
Jul 13, 2016	22.17	22.22	21.97	22.07	230,517	-0.04(-0.16%)
Jul 12, 2016	22.02	22.17	21.83	22.10	283,402	+0.31(+1.41%)
Jul 11, 2016	21.56	21.85	21.53	21.80	301,992	+0.40(+1.89%)
Jul 08, 2016	21.32	21.56	21.14	21.39	365,225	+0.25(+1.20%)
Jul 07, 2016	21.11	21.38	21.03	21.14	124,873	+0.00(+0.00%)
Jul 06, 2016	20.96	21.29	20.93	21.14	159,780	+0.10(+0.46%)
Jul 05, 2016	21.03	21.16	20.84	21.04	162,222	-0.17(-0.79%)
Jul 01, 2016	21.26	21.21	21.21	21.21	211,678	-0.08(-0.37%)
Jun 30, 2016	21.04	21.29	20.74	21.29	243,481	+0.37(+1.76%)
Jun 29, 2016	20.60	20.95	20.47	20.92	265,290	+0.64(+3.16%)
Jun 28, 2016	19.82	20.53	19.75	20.28	786,090	+0.78(+4.00%)
Jun 27, 2016	20.35	20.35	19.37	19.50	452,074	-1.04(-5.08%)
Jun 24, 2016	20.81	20.90	20.34	20.54	407,972	-1.03(-4.80%)
Jun 23, 2016	21.49	21.73	21.35	21.58	309,675	+0.25(+1.19%)
Jun 22, 2016	21.50	21.56	21.31	21.32	152,472	-0.11(-0.49%)
Jun 21, 2016	21.63	21.73	21.38	21.43	468,777	+0.00(+0.00%)
Jun 20, 2016	21.57	21.78	21.42	21.43	208,569	+0.18(+0.83%)
Jun 17, 2016	21.17	21.45	21.04	21.25	676,169	+0.13(+0.62%)
Jun 16, 2016	21.11	21.23	20.97	21.12	591,765	-0.07(-0.33%)
Jun 15, 2016	21.53	21.60	21.17	21.19	1,073,491	-0.21(-0.98%)
Jun 14, 2016	21.22	21.47	21.10	21.40	266,222	+0.11(+0.49%)
Jun 13, 2016	21.51	21.61	21.26	21.30	263,951	-0.09(-0.41%)
Jun 10, 2016	21.53	21.54	21.28	21.39	328,654	-0.36(-1.64%)
Jun 09, 2016	22.10	22.10	21.71	21.74	174,336	-0.34(-1.54%)
Jun 08, 2016	21.98	22.11	21.92	22.08	147,786	+0.16(+0.72%)
Jun 07, 2016	21.86	22.04	21.73	21.93	386,407	+0.07(+0.32%)
Jun 06, 2016	21.67	21.93	21.51	21.86	276,974	+0.20(+0.93%)
Jun 03, 2016	21.84	21.93	21.60	21.66	400,721	-0.25(-1.15%)
Jun 02, 2016	22.06	22.19	21.73	21.91	344,436	-0.07(-0.32%)
Jun 01, 2016	21.59	22.02	21.39	21.98	332,719	+0.35(+1.61%)
May 31, 2016	21.61	21.67	21.40	21.63	302,792	+0.06(+0.28%)
May 27, 2016	20.88	21.57	21.57	21.57	296,176	+0.61(+2.91%)
May 26, 2016	20.96	21.18	20.75	20.96	385,242	-0.05(-0.25%)
May 25, 2016	20.73	21.23	20.73	21.01	430,058	+0.22(+1.05%)
May 24, 2016	20.31	20.82	20.30	20.79	391,203	+0.63(+3.11%)
May 23, 2016	20.30	20.46	20.16	20.17	205,169	-0.11(-0.56%)
May 20, 2016	20.06	20.29	20.01	20.28	175,150	+0.32(+1.62%)
May 19, 2016	19.74	20.02	19.56	19.96	172,257	+0.13(+0.66%)
May 18, 2016	19.79	20.13	19.75	19.83	314,713	+0.03(+0.13%)
May 17, 2016	20.39	20.46	19.76	19.80	417,183	-0.58(-2.86%)
May 16, 2016	20.07	20.50	20.04	20.38	282,802	+0.36(+1.78%)
May 13, 2016	20.37	20.37	19.94	20.03	290,208	-0.37(-1.84%)
May 12, 2016	20.28	20.44	20.08	20.40	178,681	+0.22(+1.08%)
May 11, 2016	20.37	20.39	20.12	20.18	169,878	-0.26(-1.28%)
May 10, 2016	20.67	20.78	20.39	20.44	267,267	-0.07(-0.34%)
May 09, 2016	20.39	20.91	20.27	20.51	359,520	+0.18(+0.90%)
May 06, 2016	20.10	20.36	20.02	20.33	200,820	+0.16(+0.78%)
May 05, 2016	20.18	20.33	20.06	20.17	329,497	+0.04(+0.22%)
May 04, 2016	19.80	20.19	19.74	20.13	331,695	+0.28(+1.40%)
May 03, 2016	20.19	20.22	19.68	19.85	629,980	-0.51(-2.52%)

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.