Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.94	23.99	23.92	23.99	92,106	+0.09(+0.39%)
Jul 28, 2016	23.89	23.94	23.88	23.90	120,104	-0.02(-0.10%)
Jul 27, 2016	23.88	23.92	23.83	23.92	110,490	+0.06(+0.25%)
Jul 26, 2016	23.89	23.89	23.83	23.86	97,686	+0.01(+0.03%)
Jul 25, 2016	23.88	23.88	23.84	23.85	71,754	-0.02(-0.07%)
Jul 22, 2016	23.84	23.89	23.83	23.87	101,957	+0.01(+0.03%)
Jul 21, 2016	23.78	23.87	23.78	23.86	89,770	+0.02(+0.07%)
Jul 20, 2016	23.85	23.86	23.82	23.84	100,822	-0.03(-0.12%)
Jul 19, 2016	23.86	23.89	23.84	23.87	79,245	+0.03(+0.12%)
Jul 18, 2016	23.86	23.88	23.79	23.84	188,210	+0.02(+0.10%)
Jul 15, 2016	23.86	23.87	23.81	23.82	192,981	-0.10(-0.40%)
Jul 14, 2016	23.86	23.92	23.86	23.92	60,050	-0.01(-0.05%)
Jul 13, 2016	23.95	23.99	23.91	23.93	151,592	+0.05(+0.22%)
Jul 12, 2016	23.93	23.93	23.87	23.88	805,669	-0.08(-0.35%)
Jul 11, 2016	24.01	24.01	23.94	23.96	83,780	-0.06(-0.23%)
Jul 08, 2016	23.98	24.03	23.99	24.02	86,139	+0.02(+0.10%)
Jul 07, 2016	24.05	24.05	23.95	23.99	113,484	-0.03(-0.12%)
Jul 06, 2016	24.00	24.04	23.94	24.02	100,665	+0.05(+0.22%)
Jul 05, 2016	24.01	24.01	23.93	23.97	490,426	+0.08(+0.35%)
Jul 01, 2016	23.88	23.88	23.88	23.88	145,087	+0.06(+0.26%)
Jun 30, 2016	23.80	23.84	23.80	23.82	123,746	+0.02(+0.08%)
Jun 29, 2016	23.81	23.83	23.78	23.80	71,216	-0.03(-0.13%)
Jun 28, 2016	23.85	23.85	23.76	23.83	192,516	+0.05(+0.22%)
Jun 27, 2016	23.79	23.83	23.74	23.78	407,542	+0.08(+0.34%)
Jun 24, 2016	23.72	23.76	23.68	23.70	82,154	+0.12(+0.49%)
Jun 23, 2016	23.59	23.61	23.57	23.59	92,364	-0.04(-0.15%)
Jun 22, 2016	23.62	23.64	23.61	23.62	118,948	+0.01(+0.05%)
Jun 21, 2016	23.63	23.65	23.60	23.61	79,712	-0.02(-0.10%)
Jun 20, 2016	23.64	23.65	23.61	23.63	141,255	-0.04(-0.15%)
Jun 17, 2016	23.69	23.69	23.66	23.67	63,632	-0.03(-0.14%)
Jun 16, 2016	23.72	23.74	23.68	23.70	115,083	-0.02(-0.07%)
Jun 15, 2016	23.66	23.74	23.66	23.72	88,648	+0.06(+0.27%)
Jun 14, 2016	23.71	23.72	23.65	23.65	109,993	-0.02(-0.08%)
Jun 13, 2016	23.70	23.71	23.66	23.67	46,038	-0.01(-0.04%)
Jun 10, 2016	23.67	23.70	23.65	23.68	103,060	+0.05(+0.21%)
Jun 09, 2016	23.64	23.65	23.62	23.63	511,802	+0.05(+0.20%)
Jun 08, 2016	23.57	23.60	23.55	23.59	331,430	+0.02(+0.07%)
Jun 07, 2016	23.57	23.59	23.55	23.57	113,055	+0.04(+0.17%)
Jun 06, 2016	23.54	23.58	23.52	23.53	1,057,640	-0.06(-0.24%)
Jun 03, 2016	23.55	23.59	23.53	23.59	214,928	+0.13(+0.55%)
Jun 02, 2016	23.44	23.47	23.41	23.46	131,569	+0.06(+0.24%)
Jun 01, 2016	23.44	23.45	23.40	23.40	170,358	-0.01(-0.06%)
May 31, 2016	23.36	23.43	23.35	23.42	293,934	+0.01(+0.05%)
May 27, 2016	23.42	23.40	23.40	23.40	156,943	+0.01(+0.03%)
May 26, 2016	23.38	23.43	23.38	23.40	72,331	+0.02(+0.07%)
May 25, 2016	23.36	23.39	23.36	23.38	66,566	+0.00(+0.02%)
May 24, 2016	23.36	23.41	23.34	23.38	69,272	-0.01(-0.05%)
May 23, 2016	23.39	23.41	23.35	23.39	103,268	+0.03(+0.14%)
May 20, 2016	23.38	23.40	23.34	23.36	215,770	-0.02(-0.10%)
May 19, 2016	23.35	23.42	23.35	23.38	198,856	-0.01(-0.05%)
May 18, 2016	23.44	23.46	23.36	23.39	107,519	-0.12(-0.49%)
May 17, 2016	23.50	23.53	23.48	23.51	207,568	-0.01(-0.05%)
May 16, 2016	23.53	23.54	23.51	23.52	72,369	-0.04(-0.15%)
May 13, 2016	23.50	23.57	23.50	23.56	90,152	+0.06(+0.24%)
May 12, 2016	23.51	23.54	23.50	23.50	111,165	-0.05(-0.20%)
May 11, 2016	23.52	23.57	23.49	23.55	370,812	+0.02(+0.07%)
May 10, 2016	23.52	23.54	23.47	23.53	374,158	+0.01(+0.05%)
May 09, 2016	23.51	23.52	23.49	23.52	52,886	+0.02(+0.09%)
May 06, 2016	23.51	23.52	23.49	23.50	193,295	+0.01(+0.03%)
May 05, 2016	23.47	23.52	23.44	23.49	106,009	+0.05(+0.20%)
May 04, 2016	23.49	23.50	23.43	23.44	172,358	-0.02(-0.09%)
May 03, 2016	23.42	23.51	23.42	23.46	438,788	+0.10(+0.41%)

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.