Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.00	23.13	22.96	23.11	23,937	+0.02(+0.08%)
Jul 28, 2016	22.99	23.10	22.99	23.10	37,238	+0.04(+0.17%)
Jul 27, 2016	23.12	23.13	22.96	23.06	63,582	-0.09(-0.40%)
Jul 26, 2016	23.10	23.15	23.05	23.15	61,348	+0.16(+0.69%)
Jul 25, 2016	23.00	23.02	22.96	22.99	18,279	-0.04(-0.19%)
Jul 22, 2016	22.88	23.04	22.88	23.03	56,211	+0.18(+0.77%)
Jul 21, 2016	22.89	22.91	22.80	22.86	17,444	-0.12(-0.53%)
Jul 20, 2016	22.89	23.02	22.89	22.98	9,161	+0.13(+0.58%)
Jul 19, 2016	22.88	22.89	22.81	22.85	29,296	-0.13(-0.57%)
Jul 18, 2016	22.97	23.05	22.94	22.98	28,031	+0.05(+0.22%)
Jul 15, 2016	22.92	22.95	22.90	22.93	7,913	-0.05(-0.20%)
Jul 14, 2016	22.97	22.99	22.94	22.98	16,844	+0.11(+0.46%)
Jul 13, 2016	22.79	22.88	22.78	22.87	84,019	-0.01(-0.05%)
Jul 12, 2016	22.80	22.92	22.80	22.88	28,047	+0.25(+1.09%)
Jul 11, 2016	22.61	22.66	22.60	22.63	19,101	+0.20(+0.88%)
Jul 08, 2016	22.43	22.51	22.43	22.44	4,372	+0.41(+1.85%)
Jul 07, 2016	22.18	22.20	21.97	22.03	33,317	+0.15(+0.70%)
Jul 05, 2016	21.88	21.94	21.81	21.88	26,899	-0.30(-1.35%)
Jul 01, 2016	22.24	22.17	22.17	22.17	11,966	+0.11(+0.52%)
Jun 30, 2016	21.78	22.06	21.78	22.06	16,096	+0.38(+1.74%)
Jun 29, 2016	21.65	21.75	21.60	21.68	14,444	+0.34(+1.60%)
Jun 28, 2016	21.19	21.37	21.19	21.34	47,511	+0.30(+1.43%)
Jun 27, 2016	21.25	21.25	20.91	21.04	34,496	-0.49(-2.30%)
Jun 24, 2016	21.61	21.78	21.52	21.53	23,430	-0.79(-3.55%)
Jun 23, 2016	22.20	22.35	22.20	22.33	19,369	+0.28(+1.29%)
Jun 22, 2016	22.20	22.20	22.03	22.04	16,521	-0.03(-0.12%)
Jun 21, 2016	22.00	22.14	22.00	22.07	35,750	+0.04(+0.20%)
Jun 20, 2016	22.13	22.16	22.02	22.02	30,412	+0.18(+0.84%)
Jun 17, 2016	21.85	21.91	21.76	21.84	75,112	+0.05(+0.24%)
Jun 16, 2016	21.68	21.81	21.54	21.79	37,520	+0.03(+0.12%)
Jun 15, 2016	21.93	21.93	21.76	21.76	52,425	-0.03(-0.12%)
Jun 14, 2016	21.81	21.81	21.66	21.79	35,557	-0.04(-0.20%)
Jun 13, 2016	22.15	22.15	21.83	21.83	13,451	-0.32(-1.46%)
Jun 10, 2016	22.21	22.28	22.09	22.15	18,348	-0.30(-1.32%)
Jun 09, 2016	22.36	22.46	22.36	22.45	15,033	-0.06(-0.27%)
Jun 08, 2016	22.50	22.51	22.45	22.51	26,399	+0.12(+0.55%)
Jun 07, 2016	22.40	22.50	22.39	22.39	32,709	+0.04(+0.20%)
Jun 06, 2016	22.27	22.36	22.24	22.35	16,887	+0.17(+0.79%)
Jun 03, 2016	22.08	22.23	22.08	22.17	15,830	-0.10(-0.43%)
Jun 02, 2016	22.11	22.27	22.11	22.27	20,373	+0.10(+0.43%)
Jun 01, 2016	22.02	22.22	22.02	22.17	11,592	+0.07(+0.30%)
May 31, 2016	22.13	22.15	22.02	22.11	19,127	+0.06(+0.26%)
May 27, 2016	22.02	22.05	22.05	22.05	13,959	+0.15(+0.68%)
May 26, 2016	21.88	21.96	21.87	21.90	39,745	-0.03(-0.16%)
May 25, 2016	21.94	22.00	21.89	21.94	38,653	+0.11(+0.52%)
May 24, 2016	21.72	21.88	21.72	21.82	21,491	+0.33(+1.55%)
May 23, 2016	21.58	21.62	21.49	21.49	10,074	-0.04(-0.20%)
May 20, 2016	21.51	21.59	21.48	21.53	49,045	+0.21(+0.98%)
May 19, 2016	21.29	21.34	21.19	21.32	19,609	+0.00(+0.00%)
May 18, 2016	21.37	21.44	21.28	21.32	50,251	-0.01(-0.04%)
May 17, 2016	21.58	21.61	21.29	21.33	41,426	-0.21(-0.97%)
May 16, 2016	21.38	21.63	21.38	21.54	56,971	+0.17(+0.82%)
May 13, 2016	21.56	21.60	21.32	21.37	27,905	-0.15(-0.69%)
May 12, 2016	21.51	21.60	21.46	21.52	23,678	-0.17(-0.77%)
May 11, 2016	21.77	21.79	21.64	21.68	27,992	-0.17(-0.76%)
May 10, 2016	21.76	21.86	21.74	21.85	32,576	+0.19(+0.89%)
May 09, 2016	21.59	21.73	21.59	21.66	27,910	+0.05(+0.24%)
May 06, 2016	21.51	21.63	21.51	21.60	9,856	+0.08(+0.37%)
May 05, 2016	21.62	21.67	21.51	21.53	37,021	-0.10(-0.44%)
May 04, 2016	21.74	21.79	21.57	21.62	35,783	-0.18(-0.84%)
May 03, 2016	21.79	21.87	21.74	21.81	28,796	-0.25(-1.15%)

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.