Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.46	25.28	24.46	25.07	124,981	+0.44(+1.77%)
Jul 28, 2016	24.05	24.74	24.02	24.63	96,045	+0.54(+2.24%)
Jul 27, 2016	24.03	24.30	24.03	24.09	51,044	+0.02(+0.07%)
Jul 26, 2016	23.77	24.10	23.76	24.07	61,996	+0.32(+1.36%)
Jul 25, 2016	23.85	24.04	23.72	23.75	58,273	-0.26(-1.09%)
Jul 22, 2016	23.43	24.13	23.39	24.01	120,508	+0.53(+2.26%)
Jul 21, 2016	23.80	23.80	23.44	23.48	87,693	-0.29(-1.21%)
Jul 20, 2016	23.89	23.89	23.64	23.77	66,206	-0.12(-0.51%)
Jul 19, 2016	24.12	24.19	23.84	23.89	120,326	-0.27(-1.12%)
Jul 18, 2016	24.23	24.30	24.12	24.16	69,778	-0.02(-0.07%)
Jul 15, 2016	24.19	24.32	23.98	24.18	69,001	-0.10(-0.40%)
Jul 14, 2016	24.20	24.49	24.19	24.27	77,635	+0.26(+1.09%)
Jul 13, 2016	24.14	24.14	23.91	24.01	171,402	-0.17(-0.72%)
Jul 12, 2016	23.79	24.25	23.78	24.19	165,716	+0.39(+1.65%)
Jul 11, 2016	23.53	23.98	22.98	23.79	137,506	+0.30(+1.30%)
Jul 08, 2016	23.48	23.69	23.45	23.49	78,206	+0.21(+0.90%)
Jul 07, 2016	23.40	23.51	23.06	23.28	76,537	-0.38(-1.62%)
Jul 05, 2016	23.85	23.85	23.56	23.66	19,366	-0.26(-1.09%)
Jul 01, 2016	23.92	23.92	23.92	23.92	27,078	-0.38(-1.58%)
Jun 30, 2016	23.93	24.39	23.88	24.31	59,467	+0.52(+2.20%)
Jun 29, 2016	23.47	23.84	23.26	23.78	40,862	+0.55(+2.36%)
Jun 28, 2016	22.97	23.37	22.97	23.24	57,718	+0.28(+1.21%)
Jun 27, 2016	22.70	23.08	22.45	22.96	65,063	-0.17(-0.75%)
Jun 24, 2016	23.24	23.82	23.09	23.13	114,382	-1.06(-4.39%)
Jun 23, 2016	24.07	24.43	23.80	24.19	56,519	+0.40(+1.68%)
Jun 22, 2016	24.08	24.35	23.78	23.79	32,104	-0.31(-1.30%)
Jun 21, 2016	24.41	24.41	24.03	24.11	37,681	-0.28(-1.14%)
Jun 20, 2016	23.96	24.61	23.91	24.39	72,661	+0.48(+2.01%)
Jun 17, 2016	23.91	24.07	23.65	23.91	140,734	+0.04(+0.18%)
Jun 16, 2016	23.64	23.91	23.53	23.86	54,039	+0.09(+0.37%)
Jun 15, 2016	23.74	24.03	23.57	23.78	45,656	+0.00(+0.00%)
Jun 14, 2016	23.22	23.90	23.22	23.78	29,208	+0.03(+0.15%)
Jun 13, 2016	23.88	24.11	23.72	23.74	36,155	-0.19(-0.80%)
Jun 10, 2016	24.27	24.27	23.13	23.93	134,768	-0.44(-1.82%)
Jun 09, 2016	24.66	24.66	24.04	24.38	55,198	-0.34(-1.37%)
Jun 08, 2016	24.80	24.89	24.68	24.71	56,875	-0.06(-0.25%)
Jun 07, 2016	25.00	25.06	24.59	24.77	24,580	-0.21(-0.83%)
Jun 06, 2016	24.90	25.23	24.86	24.98	41,418	+0.02(+0.07%)
Jun 03, 2016	25.06	25.14	24.55	24.97	47,632	-0.17(-0.69%)
Jun 02, 2016	25.06	25.17	24.85	25.14	45,760	-0.03(-0.10%)
Jun 01, 2016	24.84	25.18	24.84	25.17	47,115	+0.33(+1.33%)
May 31, 2016	25.08	25.14	24.71	24.84	47,679	-0.24(-0.97%)
May 27, 2016	24.66	25.08	25.08	25.08	29,480	+0.36(+1.48%)
May 26, 2016	24.56	24.91	24.25	24.71	52,195	+0.18(+0.74%)
May 25, 2016	24.27	24.72	24.08	24.53	62,663	+0.33(+1.36%)
May 24, 2016	23.87	24.28	23.69	24.20	83,996	+0.38(+1.60%)
May 23, 2016	23.86	24.02	23.46	23.82	34,900	-0.05(-0.22%)
May 20, 2016	23.59	23.94	23.59	23.87	40,328	+0.43(+1.81%)
May 19, 2016	23.78	23.95	23.24	23.45	27,910	-0.51(-2.14%)
May 18, 2016	22.99	24.25	22.99	23.96	48,059	+0.88(+3.80%)
May 17, 2016	23.90	23.93	22.96	23.08	59,519	-0.93(-3.87%)
May 16, 2016	23.92	24.39	23.82	24.01	95,491	+0.16(+0.66%)
May 13, 2016	23.70	24.13	23.02	23.85	107,522	+0.14(+0.59%)
May 12, 2016	23.36	23.76	23.28	23.72	41,879	+0.19(+0.81%)
May 11, 2016	23.01	23.61	22.77	23.52	41,164	+0.41(+1.77%)
May 10, 2016	23.10	23.13	22.92	23.12	86,764	+0.03(+0.15%)
May 09, 2016	23.18	23.20	22.97	23.08	70,901	-0.03(-0.11%)
May 06, 2016	23.32	24.05	23.00	23.11	70,074	-0.37(-1.59%)
May 05, 2016	23.50	24.14	23.43	23.48	31,750	-0.05(-0.22%)
May 04, 2016	23.44	23.66	23.27	23.53	34,733	-0.13(-0.55%)
May 03, 2016	23.73	24.32	23.42	23.66	40,636	-0.29(-1.20%)

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.