Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.07	24.09	23.90	23.97	425,373	-0.47(-1.92%)
Jul 28, 2016	24.34	24.46	24.30	24.44	290,872	-0.08(-0.33%)
Jul 27, 2016	24.77	24.90	24.48	24.52	252,435	-0.29(-1.17%)
Jul 26, 2016	24.75	24.85	24.73	24.81	245,039	+0.02(+0.08%)
Jul 25, 2016	24.87	24.88	24.77	24.79	305,115	-0.10(-0.40%)
Jul 22, 2016	24.66	24.94	24.66	24.89	465,684	+0.25(+1.01%)
Jul 21, 2016	24.65	24.83	24.63	24.64	412,989	-0.01(-0.04%)
Jul 20, 2016	24.74	24.77	24.61	24.65	157,410	-0.01(-0.04%)
Jul 19, 2016	24.62	24.73	24.61	24.66	160,724	+0.24(+0.98%)
Jul 18, 2016	24.50	24.53	24.37	24.42	233,304	-0.09(-0.37%)
Jul 15, 2016	24.37	24.51	24.34	24.51	484,011	+0.28(+1.16%)
Jul 14, 2016	24.26	24.29	24.19	24.23	141,501	-0.10(-0.41%)
Jul 13, 2016	24.34	24.38	24.21	24.33	125,472	-0.14(-0.57%)
Jul 12, 2016	24.38	24.47	24.31	24.47	319,992	+0.02(+0.08%)
Jul 11, 2016	24.47	24.59	24.45	24.45	392,908	-0.10(-0.41%)
Jul 08, 2016	24.45	24.60	24.45	24.55	572,666	+0.10(+0.41%)
Jul 07, 2016	24.36	24.51	24.30	24.45	519,159	+0.17(+0.70%)
Jul 06, 2016	24.40	24.59	24.25	24.28	435,924	-0.18(-0.74%)
Jul 05, 2016	24.05	24.46	24.04	24.46	511,039	+0.32(+1.33%)
Jul 01, 2016	24.03	24.14	24.14	24.14	405,100	-0.18(-0.74%)
Jun 30, 2016	24.29	24.63	24.20	24.32	361,617	+0.06(+0.25%)
Jun 29, 2016	24.26	24.34	24.17	24.26	512,894	-0.13(-0.53%)
Jun 28, 2016	24.45	24.58	24.38	24.39	723,276	-0.27(-1.09%)
Jun 27, 2016	24.65	24.85	24.53	24.66	1,047,766	+0.31(+1.27%)
Jun 24, 2016	24.49	24.58	23.97	24.35	1,725,081	+1.20(+5.18%)
Jun 23, 2016	23.11	23.32	23.09	23.15	368,699	-0.31(-1.32%)
Jun 22, 2016	23.45	23.59	23.32	23.46	512,651	-0.22(-0.93%)
Jun 21, 2016	23.55	23.70	23.54	23.68	253,776	+0.24(+1.02%)
Jun 20, 2016	23.30	23.46	23.27	23.44	436,841	-0.12(-0.51%)
Jun 17, 2016	23.60	23.72	23.50	23.56	300,783	-0.15(-0.63%)
Jun 16, 2016	24.06	24.18	23.69	23.71	653,224	+0.03(+0.13%)
Jun 15, 2016	23.82	23.85	23.47	23.68	345,147	-0.20(-0.84%)
Jun 14, 2016	23.81	23.95	23.80	23.88	463,622	+0.37(+1.57%)
Jun 13, 2016	23.70	23.70	23.47	23.51	266,542	-0.17(-0.72%)
Jun 10, 2016	23.52	23.70	23.48	23.68	393,405	+0.27(+1.15%)
Jun 09, 2016	23.38	23.45	23.34	23.41	488,395	+0.33(+1.43%)
Jun 08, 2016	23.08	23.12	23.03	23.08	479,343	-0.17(-0.73%)
Jun 07, 2016	23.20	23.31	23.20	23.25	683,442	+0.02(+0.09%)
Jun 06, 2016	23.26	23.36	23.11	23.23	570,865	-0.01(-0.04%)
Jun 03, 2016	23.48	23.48	23.24	23.24	861,174	-0.88(-3.65%)
Jun 02, 2016	23.96	24.15	23.96	24.12	296,680	+0.17(+0.71%)
Jun 01, 2016	24.06	24.14	23.95	23.95	584,903	-0.29(-1.20%)
May 31, 2016	24.10	24.25	24.03	24.24	289,273	-0.07(-0.29%)
May 27, 2016	24.14	24.31	24.31	24.31	467,200	+0.34(+1.42%)
May 26, 2016	23.89	24.06	23.86	23.97	317,941	-0.15(-0.62%)
May 25, 2016	24.16	24.22	24.06	24.12	372,627	-0.07(-0.29%)
May 24, 2016	24.10	24.20	24.08	24.19	509,340	+0.32(+1.34%)
May 23, 2016	23.96	23.99	23.80	23.87	231,152	+0.02(+0.08%)
May 20, 2016	23.79	23.90	23.77	23.85	447,660	-0.09(-0.38%)
May 19, 2016	23.93	23.95	23.81	23.94	464,876	+0.08(+0.34%)
May 18, 2016	23.61	23.86	23.54	23.86	914,661	+0.43(+1.84%)
May 17, 2016	23.41	23.45	23.30	23.43	484,993	+0.02(+0.09%)
May 16, 2016	23.39	23.45	23.33	23.41	230,381	-0.05(-0.21%)
May 13, 2016	23.41	23.57	23.41	23.46	592,031	+0.25(+1.08%)
May 12, 2016	23.09	23.21	23.04	23.21	316,400	+0.22(+0.96%)
May 11, 2016	23.05	23.05	22.90	22.99	562,737	-0.22(-0.95%)
May 10, 2016	23.15	23.23	23.07	23.21	417,479	+0.04(+0.17%)
May 09, 2016	23.13	23.18	23.04	23.17	233,599	+0.08(+0.35%)
May 06, 2016	22.99	23.14	22.97	23.09	188,889	+0.00(+0.00%)
May 05, 2016	22.98	23.15	22.96	23.09	333,655	+0.36(+1.58%)
May 04, 2016	22.70	22.82	22.65	22.73	286,215	+0.04(+0.18%)
May 03, 2016	22.48	22.69	22.45	22.69	964,915	+0.06(+0.27%)

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.