Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.00	24.40	23.78	24.31	2,309,157	+0.34(+1.41%)
Jul 28, 2016	24.07	24.18	23.64	23.97	2,911,322	-0.16(-0.68%)
Jul 27, 2016	24.39	24.46	23.86	24.14	3,420,074	-0.11(-0.45%)
Jul 26, 2016	24.27	24.38	24.01	24.25	1,814,096	+0.17(+0.72%)
Jul 25, 2016	24.77	24.79	23.90	24.07	2,799,116	-0.73(-2.95%)
Jul 22, 2016	24.43	24.90	24.43	24.81	9,730,308	+0.38(+1.57%)
Jul 21, 2016	24.92	25.02	24.40	24.42	3,804,193	-0.50(-2.02%)
Jul 20, 2016	24.91	24.93	24.62	24.93	2,621,172	+0.13(+0.52%)
Jul 19, 2016	24.53	24.82	24.46	24.80	2,630,175	+0.09(+0.37%)
Jul 18, 2016	24.51	24.72	24.33	24.71	2,938,717	+0.18(+0.75%)
Jul 15, 2016	24.50	24.67	24.43	24.52	2,058,419	-0.12(-0.48%)
Jul 14, 2016	24.50	24.76	24.47	24.64	1,787,784	+0.27(+1.09%)
Jul 13, 2016	24.39	24.56	24.27	24.38	2,292,133	-0.02(-0.08%)
Jul 12, 2016	24.14	24.42	24.11	24.39	2,209,970	+0.58(+2.42%)
Jul 11, 2016	23.91	24.10	23.50	23.82	1,966,177	+0.28(+1.21%)
Jul 08, 2016	22.82	23.63	22.78	23.53	5,996,761	+0.93(+4.13%)
Jul 07, 2016	22.93	23.43	22.44	22.60	2,296,041	-0.33(-1.44%)
Jul 06, 2016	23.45	23.67	22.86	22.93	3,971,521	-0.79(-3.32%)
Jul 05, 2016	23.63	24.05	23.56	23.72	4,221,823	-0.48(-1.97%)
Jul 01, 2016	23.85	24.19	24.19	24.19	1,177,987	+0.37(+1.54%)
Jun 30, 2016	23.24	23.92	23.23	23.83	2,148,718	+0.67(+2.88%)
Jun 29, 2016	22.83	23.26	22.72	23.16	2,048,064	+0.68(+3.01%)
Jun 28, 2016	22.32	22.60	22.24	22.48	2,700,578	+0.60(+2.76%)
Jun 27, 2016	22.84	22.84	21.74	21.88	7,347,221	-1.09(-4.74%)
Jun 24, 2016	22.69	23.18	22.44	22.97	3,553,243	-1.35(-5.57%)
Jun 23, 2016	24.29	24.37	24.07	24.32	2,731,929	+0.41(+1.72%)
Jun 22, 2016	23.75	23.98	23.43	23.91	1,559,435	+0.30(+1.28%)
Jun 21, 2016	23.79	23.84	23.54	23.61	1,501,250	-0.09(-0.39%)
Jun 20, 2016	23.28	23.98	23.26	23.70	2,586,614	+0.74(+3.23%)
Jun 17, 2016	22.61	23.03	22.59	22.96	1,979,920	+0.31(+1.37%)
Jun 16, 2016	22.19	22.67	21.89	22.65	2,322,519	+0.26(+1.14%)
Jun 15, 2016	22.35	22.53	22.19	22.39	3,259,192	+0.07(+0.33%)
Jun 14, 2016	22.71	22.76	22.25	22.32	1,646,448	-0.49(-2.17%)
Jun 13, 2016	22.60	23.08	22.60	22.81	1,468,720	-0.15(-0.64%)
Jun 10, 2016	23.49	23.51	22.62	22.96	3,684,103	-0.78(-3.28%)
Jun 09, 2016	23.99	24.09	23.57	23.74	3,420,875	-0.42(-1.74%)
Jun 08, 2016	24.27	24.29	23.96	24.16	2,779,411	+0.18(+0.76%)
Jun 07, 2016	23.82	24.15	23.75	23.97	1,069,919	+0.29(+1.24%)
Jun 06, 2016	24.39	24.39	23.60	23.68	2,563,425	-0.56(-2.30%)
Jun 03, 2016	24.64	24.64	24.10	24.24	924,928	-0.20(-0.82%)
Jun 02, 2016	24.47	24.88	24.39	24.44	1,128,419	-0.23(-0.93%)
Jun 01, 2016	24.23	24.73	24.19	24.67	1,291,842	+0.20(+0.82%)
May 31, 2016	24.89	24.96	24.34	24.47	1,244,279	-0.46(-1.84%)
May 27, 2016	24.82	24.93	24.93	24.93	703,360	+0.08(+0.33%)
May 26, 2016	24.83	25.36	24.67	24.84	1,481,911	+0.14(+0.57%)
May 25, 2016	24.65	24.85	24.52	24.70	2,067,598	+0.17(+0.71%)
May 24, 2016	24.32	24.55	24.04	24.53	2,287,074	+0.28(+1.17%)
May 23, 2016	24.00	24.53	24.00	24.25	2,227,612	+0.06(+0.26%)
May 20, 2016	23.53	24.21	23.53	24.18	1,765,722	+0.81(+3.47%)
May 19, 2016	23.36	23.40	23.11	23.37	1,460,354	-0.08(-0.35%)
May 18, 2016	23.94	24.00	23.38	23.45	3,262,153	-0.57(-2.39%)
May 17, 2016	24.07	24.33	23.91	24.03	1,525,998	-0.29(-1.20%)
May 16, 2016	24.00	24.42	24.00	24.32	1,885,296	+0.31(+1.29%)
May 13, 2016	23.97	24.28	23.93	24.01	2,124,633	-0.15(-0.64%)
May 12, 2016	24.49	24.53	23.92	24.16	1,699,563	-0.33(-1.34%)
May 11, 2016	24.44	24.62	24.33	24.49	1,686,223	-0.11(-0.44%)
May 10, 2016	24.36	24.62	24.28	24.60	2,292,390	+0.35(+1.43%)
May 09, 2016	24.89	24.91	23.89	24.25	3,507,694	-0.91(-3.62%)
May 06, 2016	24.62	25.27	24.61	25.17	2,688,790	-0.18(-0.72%)
May 05, 2016	25.14	25.44	25.05	25.35	2,298,299	+0.26(+1.02%)
May 04, 2016	25.57	25.61	24.83	25.09	1,619,229	-0.69(-2.69%)
May 03, 2016	25.80	26.10	25.70	25.79	1,911,628	-0.27(-1.05%)

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.