Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.22	24.37	23.96	24.01	1,550,426	-0.26(-1.08%)
Jul 28, 2016	24.11	24.30	24.03	24.27	6,603,398	+0.15(+0.64%)
Jul 27, 2016	24.23	24.35	24.02	24.11	1,846,043	-0.15(-0.63%)
Jul 26, 2016	24.11	24.32	23.99	24.27	1,828,178	+0.08(+0.33%)
Jul 25, 2016	24.13	24.21	24.03	24.19	874,804	-0.03(-0.11%)
Jul 22, 2016	24.03	24.22	23.96	24.21	1,472,595	+0.17(+0.72%)
Jul 21, 2016	24.09	24.15	23.93	24.04	1,644,858	-0.02(-0.08%)
Jul 20, 2016	23.69	24.07	23.58	24.06	3,462,401	+0.50(+2.10%)
Jul 19, 2016	23.53	23.60	23.44	23.56	1,302,308	+0.03(+0.11%)
Jul 18, 2016	23.73	23.75	23.52	23.54	1,396,888	-0.23(-0.96%)
Jul 15, 2016	23.75	23.88	23.64	23.77	2,411,125	+0.04(+0.17%)
Jul 14, 2016	23.89	23.99	23.64	23.73	2,579,199	+0.05(+0.23%)
Jul 13, 2016	23.35	23.75	23.30	23.67	2,628,468	+0.30(+1.29%)
Jul 12, 2016	23.24	23.39	23.16	23.37	2,208,685	+0.22(+0.95%)
Jul 11, 2016	23.13	23.18	22.99	23.15	1,741,124	+0.03(+0.12%)
Jul 08, 2016	22.77	23.24	22.69	23.12	3,002,612	+0.43(+1.89%)
Jul 07, 2016	22.32	22.71	22.29	22.69	2,745,847	+0.39(+1.74%)
Jul 06, 2016	22.20	22.31	22.03	22.31	1,740,751	+0.07(+0.33%)
Jul 05, 2016	22.27	22.30	22.02	22.23	1,397,889	-0.07(-0.30%)
Jul 01, 2016	22.35	22.30	22.30	22.30	2,370,999	-0.08(-0.36%)
Jun 30, 2016	22.11	22.40	21.90	22.38	2,521,864	+0.35(+1.61%)
Jun 29, 2016	21.70	22.06	21.60	22.02	1,906,734	+0.54(+2.52%)
Jun 28, 2016	21.34	21.56	21.31	21.48	2,400,603	+0.29(+1.39%)
Jun 27, 2016	21.44	21.58	21.01	21.19	2,095,205	-0.51(-2.35%)
Jun 24, 2016	22.06	22.24	21.69	21.70	8,579,974	-1.01(-4.45%)
Jun 23, 2016	22.86	22.86	22.57	22.71	1,814,237	+0.18(+0.80%)
Jun 22, 2016	22.39	22.53	22.19	22.53	2,022,114	+0.13(+0.57%)
Jun 21, 2016	22.47	22.51	22.29	22.40	1,640,000	+0.04(+0.18%)
Jun 20, 2016	22.44	22.67	22.33	22.36	1,752,541	+0.15(+0.69%)
Jun 17, 2016	22.29	22.41	22.16	22.20	3,656,226	-0.14(-0.63%)
Jun 16, 2016	22.31	22.41	22.06	22.35	2,676,036	-0.08(-0.36%)
Jun 15, 2016	22.51	22.69	22.41	22.43	1,421,791	-0.06(-0.27%)
Jun 14, 2016	22.50	22.62	22.41	22.49	2,667,958	-0.03(-0.15%)
Jun 13, 2016	22.43	22.60	22.41	22.52	2,589,399	-0.03(-0.12%)
Jun 10, 2016	22.50	22.63	22.40	22.55	4,084,420	-0.13(-0.59%)
Jun 09, 2016	22.59	22.75	22.57	22.68	1,703,996	+0.09(+0.39%)
Jun 08, 2016	22.33	22.61	22.30	22.59	1,477,432	+0.23(+1.05%)
Jun 07, 2016	22.35	22.43	22.29	22.36	1,799,958	-0.02(-0.09%)
Jun 06, 2016	22.29	22.44	22.24	22.38	1,303,860	+0.11(+0.51%)
Jun 03, 2016	22.32	22.38	22.21	22.27	1,657,913	-0.15(-0.69%)
Jun 02, 2016	22.20	22.47	22.12	22.42	1,467,258	+0.13(+0.60%)
Jun 01, 2016	22.25	22.37	22.11	22.29	1,876,707	-0.01(-0.03%)
May 31, 2016	22.28	22.30	21.99	22.29	2,957,253	+0.00(+0.00%)
May 27, 2016	21.97	22.29	22.29	22.29	1,705,560	+0.43(+1.96%)
May 26, 2016	22.02	22.11	21.71	21.86	2,407,404	-0.18(-0.82%)
May 25, 2016	22.08	22.19	21.93	22.04	2,076,793	+0.05(+0.24%)
May 24, 2016	21.75	22.05	21.65	21.99	3,476,096	+0.35(+1.64%)
May 23, 2016	21.58	21.77	21.58	21.64	1,909,076	+0.00(+0.00%)
May 20, 2016	21.66	21.82	21.61	21.64	2,045,642	+0.07(+0.34%)
May 19, 2016	21.63	21.87	21.45	21.56	2,225,391	-0.19(-0.86%)
May 18, 2016	21.92	21.93	21.61	21.75	3,358,856	-0.17(-0.79%)
May 17, 2016	22.17	22.25	21.77	21.92	1,693,706	-0.22(-1.00%)
May 16, 2016	22.13	22.24	21.95	22.14	2,042,710	+0.01(+0.06%)
May 13, 2016	22.17	22.42	21.99	22.13	4,670,299	-0.08(-0.36%)
May 12, 2016	22.22	22.89	21.99	22.21	8,828,155	+0.20(+0.91%)
May 11, 2016	22.59	23.05	22.01	22.01	6,027,791	-0.94(-4.08%)
May 10, 2016	22.74	22.95	22.57	22.95	2,831,691	+0.21(+0.91%)
May 09, 2016	22.60	22.87	22.45	22.74	1,672,842	+0.19(+0.86%)
May 06, 2016	22.31	22.59	22.19	22.55	1,794,406	+0.07(+0.33%)
May 05, 2016	22.35	22.75	22.31	22.47	2,253,934	+0.05(+0.21%)
May 04, 2016	22.48	22.66	22.36	22.43	2,111,409	-0.17(-0.77%)
May 03, 2016	22.51	22.68	22.43	22.60	1,144,954	-0.05(-0.24%)

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.