Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.51	24.65	24.31	24.49	9,618,324	-0.11(-0.45%)
Jul 28, 2016	24.56	24.68	24.42	24.60	9,107,046	+0.02(+0.07%)
Jul 27, 2016	24.65	24.68	24.47	24.58	13,683,623	+0.00(+0.00%)
Jul 26, 2016	24.68	24.84	24.44	24.58	9,676,272	-0.10(-0.41%)
Jul 25, 2016	24.87	24.95	24.67	24.68	11,192,210	-0.24(-0.96%)
Jul 22, 2016	25.04	25.09	24.84	24.92	7,182,700	-0.06(-0.26%)
Jul 21, 2016	24.75	25.12	24.61	24.98	8,215,509	+0.17(+0.67%)
Jul 20, 2016	25.55	25.68	24.78	24.82	24,784,578	-0.69(-2.70%)
Jul 19, 2016	25.64	25.72	25.49	25.51	11,279,491	-0.25(-0.96%)
Jul 18, 2016	25.83	25.92	25.70	25.75	11,780,065	-0.01(-0.04%)
Jul 15, 2016	26.04	26.04	25.54	25.76	10,719,334	-0.08(-0.32%)
Jul 14, 2016	25.90	26.04	25.77	25.85	6,444,799	+0.18(+0.72%)
Jul 13, 2016	25.73	25.77	25.46	25.66	8,937,297	+0.08(+0.32%)
Jul 12, 2016	25.54	25.84	25.51	25.58	7,409,293	+0.06(+0.22%)
Jul 11, 2016	25.49	25.73	25.40	25.52	6,874,748	+0.06(+0.25%)
Jul 08, 2016	24.98	25.51	24.75	25.46	9,277,312	+0.71(+2.86%)
Jul 07, 2016	24.55	24.87	24.48	24.75	9,305,141	+0.26(+1.05%)
Jul 05, 2016	25.06	25.07	24.38	24.50	10,922,165	-0.57(-2.26%)
Jul 01, 2016	24.87	25.06	25.06	25.06	9,159,007	+0.20(+0.79%)
Jun 30, 2016	24.94	25.03	24.68	24.86	16,332,766	+0.05(+0.19%)
Jun 29, 2016	24.61	24.89	24.57	24.82	8,137,670	+0.32(+1.31%)
Jun 28, 2016	24.39	24.81	24.34	24.50	10,081,404	+0.26(+1.06%)
Jun 27, 2016	24.46	24.61	24.11	24.24	16,574,463	-0.52(-2.12%)
Jun 24, 2016	25.71	25.90	24.72	24.76	25,229,536	-2.08(-7.74%)
Jun 23, 2016	26.79	26.96	26.65	26.84	5,620,817	+0.26(+0.97%)
Jun 22, 2016	26.57	26.81	26.33	26.58	5,078,054	+0.11(+0.42%)
Jun 21, 2016	26.80	26.85	26.40	26.47	5,729,038	-0.36(-1.34%)
Jun 20, 2016	26.75	27.03	26.71	26.83	8,180,953	+0.36(+1.35%)
Jun 17, 2016	26.77	26.77	26.37	26.47	14,359,565	-0.30(-1.13%)
Jun 16, 2016	26.52	26.95	26.23	26.77	7,203,110	+0.16(+0.59%)
Jun 15, 2016	26.54	26.85	26.53	26.62	7,022,197	+0.08(+0.31%)
Jun 14, 2016	26.51	26.66	26.26	26.54	7,866,386	-0.04(-0.14%)
Jun 13, 2016	26.54	26.83	26.45	26.57	6,541,935	-0.02(-0.07%)
Jun 10, 2016	26.60	26.73	26.43	26.59	7,945,656	-0.36(-1.33%)
Jun 09, 2016	26.97	27.02	26.64	26.95	7,384,874	-0.11(-0.41%)
Jun 08, 2016	26.88	27.08	26.82	27.06	6,117,247	+0.13(+0.48%)
Jun 07, 2016	27.06	27.19	26.92	26.93	9,694,930	-0.13(-0.48%)
Jun 06, 2016	27.10	27.20	26.97	27.06	5,170,336	+0.06(+0.20%)
Jun 03, 2016	26.60	27.11	26.49	27.00	6,484,812	-0.16(-0.58%)
Jun 02, 2016	26.96	27.21	26.89	27.16	9,169,527	+0.18(+0.68%)
Jun 01, 2016	26.62	27.03	26.59	26.98	12,737,783	+0.43(+1.63%)
May 31, 2016	26.74	26.74	26.38	26.54	7,248,116	-0.05(-0.17%)
May 27, 2016	26.45	26.59	26.59	26.59	5,614,820	+0.16(+0.59%)
May 26, 2016	26.56	26.83	26.43	26.43	8,950,395	-0.13(-0.48%)
May 25, 2016	26.29	26.66	25.82	26.56	5,892,113	+0.30(+1.15%)
May 24, 2016	26.04	26.32	26.01	26.26	5,314,796	+0.35(+1.35%)
May 23, 2016	26.04	26.31	25.88	25.91	7,535,326	+0.05(+0.18%)
May 20, 2016	25.72	26.06	25.70	25.86	6,717,488	+0.20(+0.79%)
May 19, 2016	25.82	25.88	25.44	25.66	9,835,618	-0.21(-0.82%)
May 18, 2016	26.33	26.42	25.75	25.87	9,896,921	-0.50(-1.88%)
May 17, 2016	26.58	26.77	26.25	26.37	8,219,731	-0.22(-0.83%)
May 16, 2016	26.65	26.87	26.40	26.59	9,355,564	-0.06(-0.21%)
May 13, 2016	26.76	27.00	26.54	26.65	8,134,085	-0.08(-0.31%)
May 12, 2016	27.12	27.23	26.67	26.73	8,779,375	-0.30(-1.12%)
May 11, 2016	27.03	27.14	26.79	27.03	8,428,403	-0.32(-1.18%)
May 10, 2016	27.15	27.45	27.08	27.35	13,763,193	+0.32(+1.19%)
May 09, 2016	27.21	27.43	26.90	27.03	12,164,055	-0.09(-0.34%)
May 06, 2016	27.21	27.30	26.95	27.12	17,161,290	-0.30(-1.11%)
May 05, 2016	27.00	27.66	26.58	27.43	24,422,330	+0.04(+0.13%)
May 04, 2016	27.59	27.81	27.35	27.39	12,946,237	-0.15(-0.53%)
May 03, 2016	27.69	27.81	27.46	27.54	8,872,893	-0.37(-1.32%)

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.