Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.22	24.36	23.95	24.00	1,550,770	-0.26(-1.08%)
Jul 28, 2016	24.11	24.30	24.03	24.26	6,604,862	+0.15(+0.64%)
Jul 27, 2016	24.22	24.35	24.02	24.11	1,846,452	-0.15(-0.63%)
Jul 26, 2016	24.10	24.32	23.99	24.26	1,828,583	+0.08(+0.33%)
Jul 25, 2016	24.13	24.21	24.03	24.18	874,998	-0.03(-0.11%)
Jul 22, 2016	24.03	24.22	23.95	24.21	1,472,922	+0.17(+0.72%)
Jul 21, 2016	24.08	24.14	23.92	24.03	1,645,223	-0.02(-0.08%)
Jul 20, 2016	23.69	24.06	23.57	24.05	3,463,168	+0.50(+2.10%)
Jul 19, 2016	23.53	23.59	23.44	23.56	1,302,597	+0.03(+0.11%)
Jul 18, 2016	23.72	23.74	23.52	23.53	1,397,198	-0.23(-0.96%)
Jul 15, 2016	23.74	23.87	23.63	23.76	2,411,660	+0.04(+0.17%)
Jul 14, 2016	23.88	23.98	23.63	23.72	2,579,771	+0.05(+0.23%)
Jul 13, 2016	23.34	23.75	23.29	23.67	2,629,051	+0.30(+1.29%)
Jul 12, 2016	23.24	23.39	23.15	23.36	2,209,174	+0.22(+0.95%)
Jul 11, 2016	23.12	23.18	22.98	23.14	1,741,510	+0.03(+0.12%)
Jul 08, 2016	22.76	23.24	22.69	23.12	3,003,277	+0.43(+1.89%)
Jul 07, 2016	22.31	22.70	22.28	22.69	2,746,456	+0.39(+1.74%)
Jul 06, 2016	22.20	22.31	22.03	22.30	1,741,137	+0.07(+0.33%)
Jul 05, 2016	22.27	22.29	22.01	22.23	1,398,198	-0.07(-0.30%)
Jul 01, 2016	22.35	22.29	22.29	22.29	2,371,525	-0.08(-0.36%)
Jun 30, 2016	22.11	22.39	21.89	22.37	2,522,423	+0.35(+1.61%)
Jun 29, 2016	21.70	22.05	21.60	22.02	1,907,157	+0.54(+2.53%)
Jun 28, 2016	21.34	21.56	21.30	21.48	2,401,135	+0.29(+1.39%)
Jun 27, 2016	21.44	21.57	21.01	21.18	2,095,669	-0.51(-2.35%)
Jun 24, 2016	22.05	22.23	21.68	21.69	8,581,876	-1.01(-4.45%)
Jun 23, 2016	22.86	22.86	22.57	22.70	1,814,640	+0.18(+0.80%)
Jun 22, 2016	22.39	22.52	22.19	22.52	2,022,562	+0.13(+0.57%)
Jun 21, 2016	22.47	22.50	22.28	22.39	1,640,364	+0.04(+0.18%)
Jun 20, 2016	22.43	22.66	22.33	22.35	1,752,929	+0.15(+0.69%)
Jun 17, 2016	22.28	22.40	22.16	22.20	3,657,037	-0.14(-0.63%)
Jun 16, 2016	22.31	22.40	22.05	22.34	2,676,629	-0.08(-0.36%)
Jun 15, 2016	22.50	22.68	22.41	22.42	1,422,106	-0.06(-0.27%)
Jun 14, 2016	22.49	22.62	22.41	22.48	2,668,550	-0.03(-0.15%)
Jun 13, 2016	22.42	22.60	22.40	22.51	2,589,973	-0.03(-0.12%)
Jun 10, 2016	22.49	22.62	22.39	22.54	4,085,326	-0.13(-0.59%)
Jun 09, 2016	22.58	22.75	22.57	22.68	1,704,374	+0.09(+0.39%)
Jun 08, 2016	22.33	22.60	22.29	22.59	1,477,760	+0.23(+1.05%)
Jun 07, 2016	22.34	22.43	22.28	22.35	1,800,357	-0.02(-0.09%)
Jun 06, 2016	22.29	22.43	22.23	22.37	1,304,149	+0.11(+0.51%)
Jun 03, 2016	22.31	22.37	22.21	22.26	1,658,281	-0.15(-0.69%)
Jun 02, 2016	22.20	22.46	22.12	22.41	1,467,583	+0.13(+0.60%)
Jun 01, 2016	22.24	22.37	22.11	22.28	1,877,123	-0.01(-0.03%)
May 31, 2016	22.27	22.29	21.99	22.29	2,957,908	+0.00(+0.00%)
May 27, 2016	21.97	22.29	22.29	22.29	1,705,938	+0.43(+1.96%)
May 26, 2016	22.01	22.11	21.70	21.86	2,407,938	-0.18(-0.82%)
May 25, 2016	22.08	22.19	21.93	22.04	2,077,253	+0.05(+0.24%)
May 24, 2016	21.74	22.05	21.64	21.99	3,476,867	+0.35(+1.64%)
May 23, 2016	21.58	21.77	21.58	21.63	1,909,499	+0.00(+0.00%)
May 20, 2016	21.66	21.82	21.60	21.63	2,046,095	+0.07(+0.34%)
May 19, 2016	21.62	21.87	21.44	21.56	2,225,884	-0.19(-0.86%)
May 18, 2016	21.91	21.93	21.60	21.74	3,359,601	-0.17(-0.79%)
May 17, 2016	22.17	22.24	21.77	21.92	1,694,081	-0.22(-1.00%)
May 16, 2016	22.13	22.24	21.95	22.14	2,043,163	+0.01(+0.06%)
May 13, 2016	22.17	22.42	21.99	22.13	4,671,335	-0.08(-0.36%)
May 12, 2016	22.21	22.89	21.99	22.21	8,830,113	+0.20(+0.91%)
May 11, 2016	22.59	23.05	22.01	22.01	6,029,128	-0.94(-4.08%)
May 10, 2016	22.74	22.95	22.56	22.94	2,832,319	+0.21(+0.91%)
May 09, 2016	22.60	22.87	22.44	22.74	1,673,213	+0.19(+0.86%)
May 06, 2016	22.30	22.58	22.18	22.54	1,794,804	+0.07(+0.33%)
May 05, 2016	22.35	22.75	22.30	22.47	2,254,434	+0.05(+0.21%)
May 04, 2016	22.47	22.65	22.35	22.42	2,111,877	-0.17(-0.77%)
May 03, 2016	22.51	22.68	22.42	22.60	1,145,208	-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.