Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.87	24.32	21.50	23.95	2,127,704	+2.00(+9.11%)
Jul 28, 2016	22.52	22.52	21.52	21.95	1,546,851	-0.95(-4.15%)
Jul 27, 2016	23.27	23.53	22.90	22.90	477,017	-0.35(-1.51%)
Jul 26, 2016	23.13	23.54	23.10	23.25	391,940	+0.16(+0.69%)
Jul 25, 2016	22.65	23.23	22.58	23.09	648,101	+0.36(+1.58%)
Jul 22, 2016	23.01	23.01	22.68	22.73	718,633	-0.24(-1.04%)
Jul 21, 2016	23.01	23.19	22.88	22.97	493,314	-0.12(-0.52%)
Jul 20, 2016	23.20	23.30	23.01	23.09	507,144	-0.05(-0.22%)
Jul 19, 2016	23.42	23.54	23.12	23.14	728,878	-0.28(-1.20%)
Jul 18, 2016	23.47	23.83	23.41	23.42	686,111	+0.00(+0.00%)
Jul 15, 2016	23.75	23.79	23.42	23.42	692,769	-0.27(-1.14%)
Jul 14, 2016	23.59	24.09	23.68	23.69	330,775	+0.10(+0.42%)
Jul 13, 2016	24.03	24.12	23.57	23.59	519,426	-0.28(-1.17%)
Jul 12, 2016	23.88	24.43	23.82	23.87	1,151,530	+0.23(+0.97%)
Jul 11, 2016	23.56	23.79	23.44	23.64	509,943	+0.34(+1.46%)
Jul 08, 2016	23.05	23.58	22.70	23.30	607,335	+0.60(+2.64%)
Jul 07, 2016	22.86	23.21	22.55	22.70	668,159	-0.14(-0.61%)
Jul 06, 2016	22.16	22.93	22.04	22.84	2,867,592	+0.67(+3.02%)
Jul 05, 2016	22.38	22.64	21.89	22.17	1,109,878	-0.21(-0.94%)
Jul 01, 2016	21.89	22.38	22.38	22.38	810,800	+0.49(+2.24%)
Jun 30, 2016	22.00	22.02	21.54	21.89	716,025	-0.15(-0.68%)
Jun 29, 2016	21.52	22.09	21.38	22.04	1,290,064	+0.85(+4.01%)
Jun 28, 2016	21.27	21.52	20.99	21.19	1,058,887	+0.09(+0.43%)
Jun 27, 2016	21.55	21.57	20.50	21.10	1,428,579	-0.63(-2.90%)
Jun 24, 2016	21.47	22.10	21.38	21.73	6,824,275	-0.75(-3.34%)
Jun 23, 2016	22.31	22.57	22.13	22.48	866,503	+0.50(+2.27%)
Jun 22, 2016	22.25	22.30	21.82	21.98	788,427	-0.26(-1.17%)
Jun 21, 2016	22.90	22.90	22.10	22.24	639,376	-0.58(-2.54%)
Jun 20, 2016	22.97	23.29	22.81	22.82	605,574	+0.11(+0.48%)
Jun 17, 2016	22.40	23.05	22.34	22.71	787,854	+0.20(+0.89%)
Jun 16, 2016	22.49	22.56	22.12	22.51	643,417	-0.03(-0.13%)
Jun 15, 2016	22.52	23.03	22.48	22.54	564,128	+0.01(+0.04%)
Jun 14, 2016	22.85	22.98	22.33	22.53	735,683	-0.47(-2.04%)
Jun 13, 2016	23.62	23.62	22.92	23.00	926,735	-0.70(-2.95%)
Jun 10, 2016	24.41	24.41	23.67	23.70	574,571	-0.99(-4.01%)
Jun 09, 2016	25.44	25.60	24.66	24.69	565,538	-1.01(-3.93%)
Jun 08, 2016	25.01	25.79	24.97	25.70	522,770	+0.77(+3.09%)
Jun 07, 2016	24.71	25.17	24.45	24.93	712,008	+0.14(+0.56%)
Jun 06, 2016	25.05	25.22	24.74	24.79	586,247	-0.27(-1.08%)
Jun 03, 2016	24.98	25.24	24.32	25.06	615,455	+0.10(+0.40%)
Jun 02, 2016	25.01	25.14	24.51	24.96	482,536	-0.14(-0.56%)
Jun 01, 2016	24.95	25.18	24.81	25.10	532,350	+0.00(+0.00%)
May 31, 2016	25.02	25.38	24.94	25.10	621,404	+0.08(+0.32%)
May 27, 2016	24.53	25.02	25.02	25.02	587,200	+0.45(+1.83%)
May 26, 2016	24.70	24.94	24.44	24.57	559,011	+0.10(+0.41%)
May 25, 2016	24.26	24.67	24.21	24.47	694,413	+0.30(+1.24%)
May 24, 2016	24.21	24.39	24.12	24.17	539,288	+0.39(+1.64%)
May 23, 2016	23.66	24.12	23.66	23.78	627,204	+0.11(+0.46%)
May 20, 2016	23.78	23.88	23.47	23.67	1,204,402	-0.11(-0.46%)
May 19, 2016	23.23	24.02	23.13	23.78	481,518	+0.37(+1.58%)
May 18, 2016	23.64	23.91	23.34	23.41	487,691	-0.40(-1.68%)
May 17, 2016	24.12	24.38	23.72	23.81	430,497	-0.33(-1.37%)
May 16, 2016	24.12	24.38	23.90	24.14	424,789	+0.04(+0.17%)
May 13, 2016	24.53	24.76	24.04	24.10	325,563	-0.66(-2.67%)
May 12, 2016	24.78	24.85	24.53	24.76	412,138	+0.15(+0.61%)
May 11, 2016	25.40	25.46	24.51	24.61	505,265	-0.98(-3.83%)
May 10, 2016	25.66	25.75	25.40	25.59	272,859	+0.00(+0.00%)
May 09, 2016	25.54	25.86	25.39	25.59	384,515	+0.05(+0.20%)
May 06, 2016	25.32	25.60	24.99	25.54	349,126	+0.18(+0.71%)
May 05, 2016	25.78	25.98	25.19	25.36	486,378	-0.29(-1.13%)
May 04, 2016	25.98	26.33	25.53	25.65	541,927	-0.46(-1.76%)
May 03, 2016	26.49	26.55	25.78	26.11	648,149	-0.38(-1.43%)

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.