Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.24	22.28	21.59	21.65	1,947,892	-0.68(-3.05%)
Jul 28, 2016	22.44	23.17	22.08	22.33	4,339,161	+0.62(+2.86%)
Jul 27, 2016	21.18	21.86	21.14	21.71	2,948,045	+0.58(+2.74%)
Jul 26, 2016	20.91	21.42	20.83	21.13	1,766,151	+0.11(+0.52%)
Jul 25, 2016	21.23	21.33	20.95	21.02	1,656,529	-0.21(-0.99%)
Jul 22, 2016	21.40	21.51	21.20	21.23	1,443,252	-0.03(-0.14%)
Jul 21, 2016	21.41	21.70	21.23	21.26	1,637,955	-0.13(-0.61%)
Jul 20, 2016	21.01	21.46	20.95	21.39	2,928,795	+0.34(+1.62%)
Jul 19, 2016	21.44	21.60	21.04	21.05	2,252,125	-0.45(-2.09%)
Jul 18, 2016	21.52	21.71	21.33	21.50	2,018,749	+0.07(+0.33%)
Jul 15, 2016	21.99	22.14	21.35	21.43	2,279,906	-0.54(-2.46%)
Jul 14, 2016	22.29	22.49	21.76	21.97	2,287,643	-0.03(-0.14%)
Jul 13, 2016	22.78	22.81	21.82	22.00	3,238,411	-0.77(-3.38%)
Jul 12, 2016	22.30	23.17	22.28	22.77	3,648,106	+0.70(+3.17%)
Jul 11, 2016	22.29	22.39	21.87	22.07	1,357,654	-0.01(-0.05%)
Jul 08, 2016	21.98	21.68	21.68	22.08	2,039,157	+0.40(+1.85%)
Jul 07, 2016	21.61	22.06	21.53	21.68	1,952,602	+0.03(+0.14%)
Jul 05, 2016	21.60	21.69	21.16	21.65	1,960,393	-0.08(-0.37%)
Jul 01, 2016	21.88	21.73	21.73	21.73	1,811,200	-0.12(-0.55%)
Jun 30, 2016	21.29	22.00	21.29	21.85	2,360,042	+0.38(+1.77%)
Jun 29, 2016	21.17	21.77	20.89	21.47	3,303,824	+0.54(+2.58%)
Jun 28, 2016	20.44	20.97	20.43	20.93	3,757,652	+1.03(+5.18%)
Jun 27, 2016	21.09	21.12	19.54	19.90	3,522,746	-1.49(-6.97%)
Jun 24, 2016	21.02	21.97	20.97	21.39	3,844,806	-0.69(-3.12%)
Jun 23, 2016	22.32	22.50	21.99	22.08	1,850,473	+0.28(+1.28%)
Jun 22, 2016	21.49	22.00	21.31	21.80	1,531,631	+0.26(+1.21%)
Jun 21, 2016	21.68	21.76	21.38	21.54	2,464,961	-0.27(-1.24%)
Jun 20, 2016	22.30	22.54	21.78	21.81	2,941,411	+0.38(+1.77%)
Jun 17, 2016	21.26	21.80	20.96	21.43	3,269,404	+0.34(+1.61%)
Jun 16, 2016	20.98	21.14	20.50	21.09	2,251,775	-0.09(-0.42%)
Jun 15, 2016	21.25	21.65	21.13	21.18	1,947,555	+0.07(+0.33%)
Jun 14, 2016	21.18	21.38	20.70	21.11	2,474,924	-0.37(-1.72%)
Jun 13, 2016	21.55	21.86	21.34	21.48	2,042,854	-0.36(-1.65%)
Jun 10, 2016	22.50	22.67	21.44	21.84	3,648,316	-1.24(-5.37%)
Jun 09, 2016	22.68	23.08	22.63	23.08	3,709,360	+0.00(+0.00%)
Jun 08, 2016	22.02	23.20	22.02	23.08	6,655,498	+1.15(+5.24%)
Jun 07, 2016	21.66	21.99	21.44	21.93	3,454,163	+0.47(+2.19%)
Jun 06, 2016	21.42	21.83	21.29	21.46	2,204,069	+0.57(+2.73%)
Jun 03, 2016	20.61	21.06	20.58	20.89	2,331,815	+0.26(+1.26%)
Jun 02, 2016	20.12	20.68	20.12	20.63	1,407,583	+0.07(+0.34%)
Jun 01, 2016	20.47	20.62	19.96	20.56	1,600,510	-0.04(-0.19%)
May 31, 2016	20.06	20.83	19.99	20.60	3,364,162	+0.69(+3.47%)
May 27, 2016	19.89	19.91	19.91	19.91	1,268,200	+0.06(+0.30%)
May 26, 2016	19.96	20.37	19.77	19.85	1,355,971	+0.08(+0.40%)
May 25, 2016	19.69	19.85	19.55	19.77	1,505,260	+0.29(+1.49%)
May 24, 2016	19.22	19.51	19.13	19.48	1,215,837	+0.32(+1.67%)
May 23, 2016	19.19	19.40	19.04	19.16	1,511,414	-0.06(-0.31%)
May 20, 2016	19.06	19.25	18.99	19.22	1,519,443	+0.23(+1.21%)
May 19, 2016	18.89	19.05	18.55	18.99	3,128,773	-0.13(-0.68%)
May 18, 2016	19.59	19.68	19.03	19.12	1,959,854	-0.57(-2.89%)
May 17, 2016	19.61	19.91	19.55	19.69	2,070,879	-0.12(-0.61%)
May 16, 2016	19.85	20.09	19.80	19.81	2,092,387	+0.29(+1.49%)
May 13, 2016	19.38	19.76	19.37	19.52	1,476,780	-0.06(-0.31%)
May 12, 2016	19.81	20.01	19.38	19.58	1,759,813	-0.11(-0.56%)
May 11, 2016	19.79	19.86	19.61	19.69	1,909,399	+0.10(+0.51%)
May 10, 2016	19.15	19.62	18.98	19.59	2,285,623	+0.35(+1.82%)
May 09, 2016	19.33	19.81	18.99	19.24	4,045,146	-0.64(-3.22%)
May 06, 2016	19.44	20.08	19.20	19.88	3,239,823	-0.09(-0.45%)
May 05, 2016	20.06	20.19	19.74	19.97	2,918,561	+0.00(+0.00%)
May 04, 2016	19.97	20.32	19.74	19.97	3,714,851	-0.21(-1.04%)
May 03, 2016	20.14	20.30	19.70	20.18	2,959,343	-0.50(-2.42%)

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.