Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.91	22.03	21.69	21.69	530,026	-0.25(-1.14%)
Jul 28, 2016	22.19	22.19	21.92	21.94	215,658	-0.19(-0.86%)
Jul 27, 2016	22.76	22.76	22.07	22.13	399,465	-0.48(-2.12%)
Jul 26, 2016	22.16	22.76	22.16	22.61	289,590	+0.48(+2.17%)
Jul 25, 2016	22.22	22.39	22.11	22.13	248,275	-0.24(-1.07%)
Jul 22, 2016	22.28	22.41	22.08	22.37	197,556	+0.18(+0.81%)
Jul 21, 2016	22.30	22.48	22.13	22.19	233,224	-0.13(-0.58%)
Jul 20, 2016	22.07	22.33	21.96	22.32	288,863	+0.29(+1.32%)
Jul 19, 2016	22.24	22.48	22.02	22.03	182,860	-0.23(-1.03%)
Jul 18, 2016	22.30	22.41	22.14	22.26	233,899	-0.07(-0.31%)
Jul 15, 2016	22.79	22.88	22.31	22.33	189,748	-0.32(-1.41%)
Jul 14, 2016	22.01	22.71	22.07	22.65	610,848	+0.64(+2.91%)
Jul 13, 2016	21.83	22.11	21.75	22.01	703,584	+0.17(+0.78%)
Jul 12, 2016	21.55	21.86	21.55	21.84	570,246	+0.34(+1.58%)
Jul 11, 2016	21.66	21.93	21.49	21.50	364,904	+0.00(+0.00%)
Jul 08, 2016	21.33	21.81	21.14	21.50	722,267	+0.36(+1.70%)
Jul 07, 2016	21.10	21.41	20.79	21.14	374,739	+0.06(+0.28%)
Jul 06, 2016	20.92	21.22	20.91	21.08	271,113	+0.06(+0.29%)
Jul 05, 2016	21.03	21.07	20.80	21.02	251,191	-0.09(-0.43%)
Jul 01, 2016	20.71	21.11	21.11	21.11	321,300	+0.32(+1.54%)
Jun 30, 2016	20.08	20.80	20.00	20.79	452,781	+0.64(+3.18%)
Jun 29, 2016	19.81	20.30	19.53	20.15	420,993	+0.57(+2.91%)
Jun 28, 2016	19.39	19.71	19.32	19.58	495,437	+0.47(+2.46%)
Jun 27, 2016	19.80	19.85	18.91	19.11	693,792	-0.89(-4.45%)
Jun 24, 2016	19.88	20.19	19.63	20.00	666,613	-0.69(-3.33%)
Jun 23, 2016	20.69	20.95	20.63	20.69	380,777	+0.22(+1.07%)
Jun 22, 2016	20.82	20.97	20.44	20.47	249,331	-0.33(-1.59%)
Jun 21, 2016	20.73	20.97	20.56	20.80	376,462	-0.06(-0.29%)
Jun 20, 2016	20.83	21.21	20.82	20.86	231,591	+0.27(+1.31%)
Jun 17, 2016	20.32	20.81	20.22	20.59	437,818	+0.32(+1.58%)
Jun 16, 2016	20.09	20.39	19.77	20.27	772,022	-0.07(-0.34%)
Jun 15, 2016	20.28	20.69	20.26	20.34	324,509	+0.19(+0.94%)
Jun 14, 2016	19.91	20.24	19.90	20.15	260,788	+0.11(+0.55%)
Jun 13, 2016	20.05	20.43	19.95	20.04	306,157	-0.06(-0.30%)
Jun 10, 2016	20.10	20.27	19.96	20.10	404,534	-0.21(-1.03%)
Jun 09, 2016	20.41	20.54	20.27	20.31	342,120	-0.28(-1.36%)
Jun 08, 2016	20.40	20.64	20.28	20.59	456,877	+0.19(+0.93%)
Jun 07, 2016	20.51	20.75	20.36	20.40	495,217	-0.26(-1.26%)
Jun 06, 2016	20.06	20.96	20.06	20.66	479,610	+0.70(+3.51%)
Jun 03, 2016	20.46	20.58	19.90	19.96	603,198	-0.60(-2.92%)
Jun 02, 2016	20.44	20.75	20.31	20.56	299,949	+0.08(+0.39%)
Jun 01, 2016	20.10	20.64	19.97	20.48	349,423	+0.33(+1.64%)
May 31, 2016	20.24	20.55	19.99	20.15	460,185	-0.08(-0.40%)
May 27, 2016	19.83	20.23	20.23	20.23	591,000	+0.27(+1.35%)
May 26, 2016	19.79	20.00	19.51	19.96	238,984	+0.16(+0.81%)
May 25, 2016	19.72	19.97	19.65	19.80	472,983	+0.07(+0.35%)
May 24, 2016	19.29	19.88	19.28	19.73	510,954	+0.51(+2.65%)
May 23, 2016	19.16	19.43	19.16	19.22	347,965	-0.08(-0.41%)
May 20, 2016	18.93	19.44	18.93	19.30	309,103	+0.45(+2.39%)
May 19, 2016	18.76	19.14	18.64	18.85	384,820	-0.09(-0.48%)
May 18, 2016	18.99	19.16	18.73	18.94	512,677	-0.07(-0.37%)
May 17, 2016	19.00	19.40	18.85	19.01	638,354	+0.00(+0.00%)
May 16, 2016	18.75	19.29	18.75	19.01	758,378	+0.26(+1.39%)
May 13, 2016	18.51	18.88	18.46	18.75	911,196	+0.16(+0.86%)
May 12, 2016	18.75	18.96	18.36	18.59	504,839	-0.10(-0.54%)
May 11, 2016	18.50	18.83	18.45	18.69	468,811	+0.10(+0.54%)
May 10, 2016	18.34	18.77	18.22	18.59	326,127	+0.29(+1.58%)
May 09, 2016	17.90	18.56	17.87	18.30	588,322	+0.39(+2.18%)
May 06, 2016	17.60	17.94	17.34	17.91	481,433	+0.18(+1.02%)
May 05, 2016	17.77	18.03	17.61	17.73	400,797	+0.03(+0.17%)
May 04, 2016	18.11	18.29	17.63	17.70	958,434	-0.52(-2.85%)
May 03, 2016	18.00	18.92	17.71	18.22	2,127,246	+1.62(+9.76%)

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.