Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.76	23.00	22.59	22.94	60,381	+0.26(+1.15%)
Jul 28, 2016	23.06	23.13	22.61	22.68	51,406	-0.41(-1.78%)
Jul 27, 2016	23.67	23.79	22.65	23.09	44,099	-0.58(-2.45%)
Jul 26, 2016	24.29	24.37	23.48	23.67	55,590	-0.63(-2.59%)
Jul 25, 2016	24.35	24.91	24.00	24.30	166,561	-0.40(-1.61%)
Jul 22, 2016	24.30	24.77	24.11	24.70	60,075	+0.52(+2.14%)
Jul 21, 2016	23.85	24.29	23.85	24.18	42,097	+0.13(+0.54%)
Jul 20, 2016	23.81	24.14	23.81	24.05	31,343	+0.01(+0.04%)
Jul 19, 2016	24.22	24.22	23.90	24.04	43,233	+0.05(+0.21%)
Jul 18, 2016	24.23	24.53	23.98	23.99	35,752	-0.25(-1.03%)
Jul 15, 2016	24.00	24.34	23.88	24.24	28,376	+0.19(+0.79%)
Jul 14, 2016	24.45	24.51	23.99	24.05	81,062	-0.21(-0.89%)
Jul 13, 2016	24.27	24.43	24.20	24.27	25,798	-0.06(-0.27%)
Jul 12, 2016	24.38	24.53	24.31	24.33	52,069	+0.17(+0.69%)
Jul 11, 2016	23.96	24.32	23.92	24.16	28,127	+0.17(+0.73%)
Jul 08, 2016		24.00	22.91	23.99	34,840	+1.08(+4.71%)
Jul 07, 2016	23.00	23.02	22.74	22.91	17,471	-0.19(-0.82%)
Jul 05, 2016	24.30	24.30	23.10	23.10	35,165	-1.07(-4.43%)
Jul 01, 2016		24.17	24.17	24.17	0	+0.12(+0.52%)
Jun 30, 2016	23.89	24.39	23.80	24.05	110,756	+0.16(+0.65%)
Jun 29, 2016	23.69	24.13	23.56	23.89	59,065	+0.55(+2.38%)
Jun 28, 2016	22.85	23.62	22.85	23.34	733,418	+1.14(+5.11%)
Jun 27, 2016	22.66	22.75	22.10	22.20	71,442	-0.57(-2.52%)
Jun 24, 2016	22.84	22.87	22.27	22.77	123,366	-1.12(-4.67%)
Jun 23, 2016	23.72	23.91	23.63	23.89	27,472	+0.51(+2.18%)
Jun 22, 2016	23.38	23.39	23.09	23.38	64,640	+0.19(+0.82%)
Jun 21, 2016	23.29	23.45	22.96	23.19	52,799	-0.13(-0.56%)
Jun 20, 2016	23.24	23.46	23.21	23.32	38,964	+0.26(+1.13%)
Jun 17, 2016	22.87	23.15	22.66	23.06	129,755	+0.39(+1.72%)
Jun 16, 2016	22.82	22.82	22.47	22.67	28,301	-0.29(-1.27%)
Jun 15, 2016	22.39	23.02	22.39	22.96	49,091	+0.50(+2.23%)
Jun 14, 2016	22.49	22.56	22.21	22.46	36,224	-0.16(-0.71%)
Jun 13, 2016	22.69	22.81	22.59	22.62	24,109	-0.12(-0.53%)
Jun 10, 2016	23.36	23.36	22.65	22.74	47,372	-0.78(-3.32%)
Jun 09, 2016	24.29	24.29	23.52	23.52	13,193	-0.79(-3.25%)
Jun 08, 2016	24.48	24.76	24.31	24.31	22,657	-0.06(-0.25%)
Jun 07, 2016	23.81	24.50	23.78	24.37	35,814	+1.06(+4.55%)
Jun 06, 2016	23.86	24.02	23.23	23.31	92,170	-0.40(-1.69%)
Jun 03, 2016	23.74	23.81	23.34	23.71	28,874	+0.37(+1.59%)
Jun 02, 2016	23.45	23.83	23.34	23.34	61,952	-0.27(-1.14%)
Jun 01, 2016	23.18	23.74	23.05	23.61	15,304	+0.33(+1.42%)
May 31, 2016	23.90	23.90	23.04	23.28	33,839	-0.87(-3.60%)
May 27, 2016		24.15	24.15	24.15	0	-0.01(-0.04%)
May 26, 2016	23.46	24.25	23.46	24.16	17,715	+0.38(+1.60%)
May 25, 2016	23.64	23.80	23.54	23.78	37,758	+0.24(+1.02%)
May 24, 2016	22.98	23.75	22.97	23.54	37,101	+0.21(+0.90%)
May 23, 2016	23.27	23.38	23.09	23.33	27,956	-0.02(-0.09%)
May 20, 2016	23.31	23.45	23.30	23.35	18,234	+0.16(+0.69%)
May 19, 2016	23.23	23.42	23.04	23.19	41,071	-0.10(-0.43%)
May 18, 2016	23.48	23.74	23.15	23.29	31,219	-0.55(-2.31%)
May 17, 2016	23.48	23.86	23.27	23.84	51,056	+0.26(+1.10%)
May 16, 2016	23.48	23.69	23.31	23.58	55,857	+0.08(+0.34%)
May 13, 2016	23.81	23.93	23.50	23.50	42,103	-0.45(-1.88%)
May 12, 2016	24.20	24.35	23.95	23.95	40,588	-0.03(-0.13%)
May 11, 2016	24.01	24.20	23.90	23.98	47,049	-0.22(-0.91%)
May 10, 2016	23.89	24.41	23.89	24.20	111,517	+0.29(+1.21%)
May 09, 2016	24.20	24.43	23.87	23.91	44,780	-0.46(-1.89%)
May 06, 2016	23.73	24.63	23.73	24.37	47,828	+0.35(+1.46%)
May 05, 2016	25.00	25.06	24.02	24.02	21,029	-0.94(-3.77%)
May 04, 2016	24.07	24.96	23.99	24.96	58,931	+0.40(+1.63%)
May 03, 2016	24.24	24.64	24.06	24.56	51,979	+0.02(+0.08%)

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.