Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.28	24.40	23.18	23.23	32,342	-1.27(-5.20%)
Jul 28, 2016	24.68	24.88	24.10	24.50	21,684	-0.28(-1.13%)
Jul 27, 2016	24.59	24.94	24.40	24.78	8,176	+0.17(+0.67%)
Jul 26, 2016	24.26	24.72	24.26	24.62	12,335	+0.35(+1.44%)
Jul 25, 2016	25.13	25.15	24.21	24.27	11,656	-0.63(-2.52%)
Jul 22, 2016	24.60	25.09	24.60	24.90	12,796	+0.11(+0.46%)
Jul 21, 2016	25.79	25.79	24.11	24.78	13,302	-1.37(-5.24%)
Jul 20, 2016	25.60	26.22	25.60	26.15	5,501	+0.31(+1.18%)
Jul 19, 2016	26.06	26.15	25.72	25.85	7,395	-0.37(-1.40%)
Jul 18, 2016	26.47	26.69	25.73	26.21	9,886	-0.18(-0.69%)
Jul 15, 2016	27.12	27.12	26.06	26.40	10,731	-0.56(-2.07%)
Jul 14, 2016	27.55	27.55	26.51	26.95	8,893	-0.14(-0.51%)
Jul 13, 2016	26.52	27.46	26.22	27.09	19,223	+0.36(+1.34%)
Jul 12, 2016	26.13	26.84	26.11	26.74	16,356	+0.65(+2.51%)
Jul 11, 2016	25.59	26.16	25.43	26.08	5,996	+0.53(+2.08%)
Jul 08, 2016	24.82	25.60	24.82	25.55	10,728	+1.42(+5.89%)
Jul 07, 2016	24.23	24.36	23.69	24.13	23,741	+0.15(+0.62%)
Jul 05, 2016	24.44	24.44	23.98	23.98	7,773	-0.63(-2.55%)
Jul 01, 2016	24.15	24.61	24.61	24.61	11,349	+0.33(+1.37%)
Jun 30, 2016	24.20	24.50	24.03	24.28	13,567	-0.04(-0.18%)
Jun 29, 2016	24.64	24.79	24.15	24.32	10,120	-0.19(-0.78%)
Jun 28, 2016	24.67	24.86	24.20	24.51	28,441	+0.06(+0.25%)
Jun 27, 2016	24.96	25.08	24.34	24.45	23,725	-0.63(-2.50%)
Jun 24, 2016	24.82	25.28	24.42	25.08	37,362	-0.83(-3.20%)
Jun 23, 2016	25.53	25.91	25.47	25.91	16,993	+0.85(+3.38%)
Jun 22, 2016	25.13	25.30	24.97	25.06	28,722	-0.05(-0.21%)
Jun 21, 2016	25.24	25.30	25.06	25.11	11,391	-0.26(-1.03%)
Jun 20, 2016	25.30	25.58	24.98	25.37	23,057	+0.33(+1.32%)
Jun 17, 2016	25.13	25.36	24.81	25.04	30,419	+0.00(+0.00%)
Jun 16, 2016	25.19	25.34	24.93	25.04	11,084	-0.52(-2.04%)
Jun 15, 2016	25.71	25.84	25.25	25.57	12,851	+0.09(+0.34%)
Jun 14, 2016	25.81	25.98	25.48	25.48	13,964	-0.24(-0.95%)
Jun 13, 2016	26.97	26.97	25.17	25.72	27,239	-1.28(-4.73%)
Jun 10, 2016	27.46	27.46	26.90	27.00	9,006	-0.55(-1.99%)
Jun 09, 2016	27.77	27.81	27.44	27.55	9,822	-0.39(-1.40%)
Jun 08, 2016	27.90	28.04	27.77	27.94	15,101	+0.02(+0.06%)
Jun 07, 2016	27.70	28.09	27.39	27.92	34,158	-0.10(-0.37%)
Jun 06, 2016	28.64	28.64	27.86	28.03	18,419	-0.51(-1.80%)
Jun 03, 2016	29.04	29.04	27.91	28.54	15,181	-0.04(-0.15%)
Jun 02, 2016	27.93	28.74	27.78	28.58	16,395	+0.35(+1.23%)
Jun 01, 2016	27.75	28.23	27.66	28.23	10,056	+0.21(+0.74%)
May 31, 2016	27.61	28.14	27.61	28.03	15,175	-0.30(-1.07%)
May 27, 2016	28.22	28.33	28.33	28.33	9,889	+0.22(+0.77%)
May 26, 2016	28.47	28.47	27.88	28.11	9,605	-0.23(-0.83%)
May 25, 2016	28.31	28.35	28.13	28.35	5,640	+0.07(+0.25%)
May 24, 2016	27.49	28.39	27.49	28.28	14,717	+1.41(+5.24%)
May 23, 2016	26.64	27.08	26.40	26.87	19,879	+0.15(+0.55%)
May 20, 2016	26.46	26.94	26.46	26.72	5,667	+0.44(+1.69%)
May 19, 2016	26.67	27.02	24.57	26.28	17,624	-0.67(-2.48%)
May 18, 2016	27.24	27.56	26.84	26.95	21,936	-0.32(-1.18%)
May 17, 2016	28.18	28.39	27.18	27.27	25,340	-1.12(-3.95%)
May 16, 2016	28.22	28.70	28.17	28.39	20,132	+0.30(+1.08%)
May 13, 2016	28.23	28.43	27.84	28.09	19,032	-0.18(-0.65%)
May 12, 2016	28.62	28.65	28.15	28.27	15,857	-0.43(-1.51%)
May 11, 2016	28.72	29.03	28.51	28.70	16,483	-0.16(-0.54%)
May 10, 2016	28.37	29.05	28.27	28.86	21,923	+0.55(+1.93%)
May 09, 2016	29.09	29.24	28.14	28.31	8,822	-0.72(-2.49%)
May 06, 2016	28.80	29.26	28.42	29.04	19,502	+0.18(+0.63%)
May 05, 2016	28.97	29.12	28.48	28.85	18,735	+0.09(+0.30%)
May 04, 2016	28.25	29.00	28.13	28.77	12,655	+0.30(+1.07%)
May 03, 2016	27.95	28.66	27.88	28.46	23,615	+0.19(+0.68%)

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.