Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.20	22.70	21.94	22.59	58,424	+0.26(+1.16%)
Jul 28, 2016	22.89	22.94	22.30	22.33	38,001	-0.31(-1.37%)
Jul 27, 2016	23.22	23.33	22.37	22.64	161,398	-0.43(-1.86%)
Jul 26, 2016	22.87	23.18	22.80	23.07	46,190	+0.19(+0.83%)
Jul 25, 2016	22.97	23.15	22.85	22.88	43,879	-0.47(-2.01%)
Jul 22, 2016	23.37	23.62	23.06	23.35	48,872	+0.03(+0.13%)
Jul 21, 2016	23.64	23.70	23.31	23.32	18,672	-0.19(-0.81%)
Jul 20, 2016	23.32	23.81	23.16	23.51	60,202	-0.23(-0.97%)
Jul 19, 2016	23.95	24.04	23.70	23.74	31,647	-0.22(-0.92%)
Jul 18, 2016	24.07	24.12	23.93	23.96	47,943	-0.58(-2.36%)
Jul 15, 2016	24.72	24.94	24.50	24.54	26,880	+0.26(+1.07%)
Jul 14, 2016	24.32	24.57	24.09	24.28	181,784	+0.38(+1.59%)
Jul 13, 2016	24.28	24.38	23.55	23.90	99,403	-0.61(-2.49%)
Jul 12, 2016	24.85	24.92	24.51	24.51	154,352	+0.66(+2.77%)
Jul 11, 2016	24.10	24.21	23.82	23.85	116,486	+0.05(+0.21%)
Jul 08, 2016	23.73	24.00	23.67	23.80	102,990	+0.14(+0.59%)
Jul 07, 2016	25.19	25.32	23.28	23.66	106,965	-1.26(-5.06%)
Jul 06, 2016	24.41	24.92	24.08	24.92	51,062	+0.27(+1.10%)
Jul 05, 2016	25.39	25.55	24.51	24.65	84,739	-1.68(-6.38%)
Jul 01, 2016	25.51	26.33	26.33	26.33	41,700	+0.35(+1.35%)
Jun 30, 2016	26.16	26.34	25.90	25.98	40,652	-0.45(-1.70%)
Jun 29, 2016	26.42	26.64	26.21	26.43	168,044	+0.11(+0.42%)
Jun 28, 2016	26.16	26.33	25.84	26.32	29,357	+0.38(+1.47%)
Jun 27, 2016	26.24	26.26	25.57	25.94	83,814	-0.64(-2.41%)
Jun 24, 2016	26.60	26.95	26.36	26.58	60,211	-1.27(-4.56%)
Jun 23, 2016	27.75	27.87	27.53	27.85	11,767	+0.37(+1.35%)
Jun 22, 2016	27.94	28.04	27.36	27.48	26,746	-0.18(-0.65%)
Jun 21, 2016	27.11	27.78	27.01	27.66	28,970	+0.20(+0.73%)
Jun 20, 2016	26.96	27.56	26.88	27.46	60,776	+1.07(+4.05%)
Jun 17, 2016	26.11	26.40	25.91	26.39	29,105	+0.80(+3.13%)
Jun 16, 2016	26.18	26.18	25.45	25.59	41,710	-0.52(-1.99%)
Jun 15, 2016	25.83	26.53	25.70	26.11	42,023	-0.29(-1.10%)
Jun 14, 2016	26.47	26.56	26.37	26.40	59,466	-0.25(-0.94%)
Jun 13, 2016	26.72	26.98	26.50	26.65	37,719	-0.49(-1.81%)
Jun 10, 2016	27.69	27.85	27.11	27.14	52,152	-1.14(-4.02%)
Jun 09, 2016	27.94	28.28	27.82	28.28	19,117	-0.11(-0.39%)
Jun 08, 2016	27.94	28.39	27.39	28.39	54,948	+0.54(+1.94%)
Jun 07, 2016	27.70	27.92	27.53	27.85	46,260	+0.10(+0.36%)
Jun 06, 2016	27.97	28.07	27.67	27.75	79,197	-0.38(-1.35%)
Jun 03, 2016	28.27	28.30	27.88	28.13	33,112	-0.20(-0.71%)
Jun 02, 2016	28.16	28.67	27.96	28.33	40,836	-0.04(-0.14%)
Jun 01, 2016	27.67	28.42	27.51	28.37	68,207	+0.39(+1.39%)
May 31, 2016	28.50	28.70	27.98	27.98	32,191	-0.62(-2.17%)
May 27, 2016	28.28	28.60	28.60	28.60	28,800	+0.27(+0.95%)
May 26, 2016	28.87	28.87	28.23	28.33	26,715	-0.50(-1.73%)
May 25, 2016	28.79	28.95	28.41	28.83	94,799	-0.12(-0.41%)
May 24, 2016	28.95	29.06	28.70	28.95	131,975	+0.16(+0.56%)
May 23, 2016	28.40	28.80	28.40	28.79	23,646	+0.12(+0.41%)
May 20, 2016	28.55	28.70	28.21	28.67	21,230	+0.09(+0.32%)
May 19, 2016	28.23	28.61	28.00	28.58	56,925	-0.11(-0.38%)
May 18, 2016	28.66	29.11	28.60	28.69	82,589	-0.06(-0.21%)
May 17, 2016	28.31	28.78	28.19	28.75	73,779	+0.56(+1.99%)
May 16, 2016	28.40	28.62	28.10	28.19	52,300	+0.36(+1.29%)
May 13, 2016	27.44	27.85	27.37	27.83	22,091	+0.22(+0.80%)
May 12, 2016	27.63	27.76	27.23	27.61	199,782	+0.04(+0.15%)
May 11, 2016	26.17	27.69	25.66	27.57	93,513	+1.45(+5.55%)
May 10, 2016	25.32	26.18	25.32	26.12	33,032	+0.82(+3.24%)
May 09, 2016	25.64	25.80	25.24	25.30	67,956	-0.99(-3.77%)
May 06, 2016	25.87	26.60	25.71	26.29	27,597	+0.17(+0.65%)
May 05, 2016	26.77	26.79	25.90	26.12	193,629	-0.08(-0.31%)
May 04, 2016	26.87	26.90	25.70	26.20	112,759	-0.30(-1.13%)
May 03, 2016	26.65	26.71	26.20	26.50	60,431	-0.79(-2.89%)

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.