Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.16	22.52	22.04	22.49	403,994	+0.14(+0.60%)
Jul 28, 2016	22.40	22.46	22.25	22.36	136,399	-0.11(-0.47%)
Jul 27, 2016	22.70	22.84	22.36	22.46	246,393	-0.21(-0.91%)
Jul 26, 2016	22.48	22.67	22.41	22.67	168,061	+0.13(+0.60%)
Jul 25, 2016	22.85	22.85	22.48	22.53	145,003	-0.51(-2.22%)
Jul 22, 2016	23.03	23.05	22.95	23.05	101,144	+0.04(+0.15%)
Jul 21, 2016	23.08	23.28	22.95	23.01	69,612	-0.15(-0.64%)
Jul 20, 2016	23.09	23.26	22.94	23.16	659,669	-0.04(-0.18%)
Jul 19, 2016	23.25	23.28	23.13	23.20	88,077	-0.13(-0.55%)
Jul 18, 2016	23.21	23.34	23.10	23.33	231,916	+0.00(+0.00%)
Jul 15, 2016	23.42	23.46	23.25	23.33	94,900	-0.06(-0.27%)
Jul 14, 2016	23.46	23.56	23.36	23.39	311,602	+0.11(+0.49%)
Jul 13, 2016	23.42	23.45	23.09	23.28	178,609	-0.14(-0.58%)
Jul 12, 2016	23.27	23.52	23.22	23.42	259,614	+0.52(+2.27%)
Jul 11, 2016	22.95	23.05	22.89	22.90	1,252,946	+0.06(+0.28%)
Jul 08, 2016	22.71	22.90	22.52	22.83	189,117	+0.31(+1.39%)
Jul 07, 2016	22.90	22.99	22.40	22.52	128,985	-0.26(-1.15%)
Jul 06, 2016	22.46	22.78	22.37	22.78	249,106	+0.06(+0.28%)
Jul 05, 2016	22.82	22.90	22.53	22.72	241,132	-0.41(-1.78%)
Jul 01, 2016	22.95	23.13	23.13	23.13	149,443	+0.17(+0.74%)
Jun 30, 2016	22.69	22.98	22.63	22.96	301,376	+0.26(+1.16%)
Jun 29, 2016	22.43	22.81	22.42	22.70	141,187	+0.55(+2.47%)
Jun 28, 2016	21.97	22.16	21.87	22.15	291,511	+0.58(+2.70%)
Jun 27, 2016	21.94	21.94	21.36	21.57	746,756	-0.52(-2.35%)
Jun 24, 2016	22.05	22.51	21.99	22.09	716,800	-1.11(-4.78%)
Jun 23, 2016	23.02	23.21	22.94	23.20	347,678	+0.45(+2.00%)
Jun 22, 2016	22.98	22.99	22.70	22.74	162,911	-0.12(-0.53%)
Jun 21, 2016	22.66	22.92	22.51	22.86	186,164	+0.24(+1.06%)
Jun 20, 2016	22.69	22.72	22.52	22.62	605,851	+0.40(+1.78%)
Jun 17, 2016	22.12	22.27	22.03	22.23	131,938	+0.30(+1.39%)
Jun 16, 2016	21.66	21.92	21.40	21.92	397,756	+0.03(+0.13%)
Jun 15, 2016	21.92	22.13	21.80	21.90	83,550	-0.05(-0.22%)
Jun 14, 2016	21.99	22.10	21.76	21.94	142,701	-0.17(-0.79%)
Jun 13, 2016	22.01	22.40	21.97	22.12	108,735	-0.12(-0.52%)
Jun 10, 2016	22.47	22.63	22.19	22.23	147,218	-0.56(-2.44%)
Jun 09, 2016	22.66	22.83	22.62	22.79	95,785	-0.16(-0.70%)
Jun 08, 2016	23.06	23.18	22.92	22.95	126,346	+0.06(+0.24%)
Jun 07, 2016	22.49	22.95	22.49	22.90	169,063	+0.52(+2.31%)
Jun 06, 2016	22.10	22.39	22.06	22.38	116,824	+0.41(+1.88%)
Jun 03, 2016	21.91	22.07	21.80	21.97	199,023	+0.06(+0.29%)
Jun 02, 2016	21.71	21.90	21.68	21.90	91,409	-0.04(-0.19%)
Jun 01, 2016	21.69	21.96	21.64	21.94	164,314	+0.04(+0.19%)
May 31, 2016	22.06	22.22	21.82	21.90	388,602	-0.23(-1.04%)
May 27, 2016	22.09	22.13	22.13	22.13	87,944	-0.02(-0.09%)
May 26, 2016	22.34	22.39	22.08	22.15	129,415	-0.07(-0.31%)
May 25, 2016	21.95	22.25	21.95	22.22	158,262	+0.40(+1.83%)
May 24, 2016	21.77	21.94	21.71	21.83	123,037	+0.15(+0.68%)
May 23, 2016	21.59	21.80	21.58	21.68	190,935	-0.12(-0.55%)
May 20, 2016	21.80	21.89	21.69	21.80	183,440	+0.11(+0.52%)
May 19, 2016	21.59	21.73	21.29	21.69	408,420	-0.08(-0.35%)
May 18, 2016	21.93	22.07	21.67	21.76	219,007	-0.21(-0.95%)
May 17, 2016	21.94	22.15	21.87	21.97	90,117	+0.04(+0.16%)
May 16, 2016	21.76	22.00	21.76	21.94	260,594	+0.41(+1.92%)
May 13, 2016	21.70	21.84	21.48	21.52	127,130	-0.34(-1.54%)
May 12, 2016	22.06	22.16	21.70	21.86	225,419	+0.10(+0.48%)
May 11, 2016	21.69	21.94	21.52	21.76	94,506	+0.02(+0.10%)
May 10, 2016	21.36	21.74	21.36	21.73	186,718	+0.40(+1.85%)
May 09, 2016	21.59	21.59	21.11	21.34	301,705	-0.33(-1.53%)
May 06, 2016	21.48	21.83	21.47	21.67	121,400	+0.01(+0.03%)
May 05, 2016	21.80	21.99	21.53	21.66	203,094	+0.09(+0.42%)
May 04, 2016	21.79	21.94	21.45	21.57	294,863	-0.33(-1.50%)
May 03, 2016	22.18	22.18	21.81	21.90	358,990	-0.58(-2.58%)

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.