Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.05	24.12	23.95	24.00	30,290,664	+0.01(+0.03%)
Jul 28, 2016	24.09	24.16	23.87	23.99	28,589,764	-0.19(-0.78%)
Jul 27, 2016	24.33	24.34	24.10	24.18	28,911,168	-0.09(-0.39%)
Jul 26, 2016	24.21	24.48	24.14	24.27	27,135,996	+0.07(+0.29%)
Jul 25, 2016	24.11	24.23	24.07	24.20	19,306,556	+0.06(+0.26%)
Jul 22, 2016	24.13	24.26	24.00	24.14	24,682,684	+0.10(+0.43%)
Jul 21, 2016	24.08	24.14	23.87	24.03	27,458,232	-0.04(-0.16%)
Jul 20, 2016	23.61	24.12	23.56	24.07	63,829,560	+0.56(+2.37%)
Jul 19, 2016	23.51	23.59	23.40	23.52	23,555,904	+0.01(+0.03%)
Jul 18, 2016	23.38	23.57	23.37	23.51	22,246,124	+0.07(+0.30%)
Jul 15, 2016	23.52	23.54	23.31	23.44	22,648,084	+0.05(+0.20%)
Jul 14, 2016	23.45	23.57	23.30	23.39	24,596,464	+0.01(+0.03%)
Jul 13, 2016	23.36	23.45	23.25	23.38	22,950,400	+0.11(+0.47%)
Jul 12, 2016	23.36	23.37	23.20	23.27	28,191,340	+0.14(+0.61%)
Jul 11, 2016	23.06	23.34	23.00	23.13	28,045,516	+0.13(+0.58%)
Jul 08, 2016	22.72	23.01	22.59	23.00	31,359,652	+0.41(+1.81%)
Jul 07, 2016	22.57	22.71	22.49	22.59	22,132,738	+0.32(+1.45%)
Jul 05, 2016	22.19	22.49	22.18	22.27	28,139,890	-0.16(-0.74%)
Jul 01, 2016	22.42	22.43	22.43	22.43	26,835,662	+0.09(+0.38%)
Jun 30, 2016	22.10	22.35	21.86	22.35	32,334,730	+0.33(+1.52%)
Jun 29, 2016	21.91	22.07	21.73	22.01	32,858,562	+0.37(+1.69%)
Jun 28, 2016	21.46	21.69	21.42	21.64	31,644,304	+0.37(+1.76%)
Jun 27, 2016	21.40	21.46	21.13	21.27	38,894,860	-0.34(-1.59%)
Jun 24, 2016	21.93	22.25	21.57	21.61	57,017,608	-1.15(-5.03%)
Jun 23, 2016	22.61	22.76	22.56	22.76	24,925,314	+0.39(+1.74%)
Jun 22, 2016	22.49	22.65	22.34	22.37	23,460,562	-0.04(-0.17%)
Jun 21, 2016	22.56	22.59	22.38	22.41	24,518,944	-0.02(-0.10%)
Jun 20, 2016	22.62	22.76	22.42	22.43	28,375,652	-0.12(-0.52%)
Jun 17, 2016	22.49	22.59	22.35	22.55	41,513,740	+0.06(+0.28%)
Jun 16, 2016	22.10	22.52	22.10	22.49	22,473,718	+0.17(+0.77%)
Jun 15, 2016	22.19	22.48	22.12	22.31	39,465,460	-0.24(-1.07%)
Jun 14, 2016	22.32	22.59	22.31	22.56	24,753,658	+0.09(+0.42%)
Jun 13, 2016	22.56	22.73	22.45	22.46	22,060,264	-0.15(-0.65%)
Jun 10, 2016	22.42	22.61	22.41	22.61	23,424,176	-0.09(-0.38%)
Jun 09, 2016	22.56	22.73	22.45	22.70	23,559,830	+0.00(+0.00%)
Jun 08, 2016	22.66	22.80	22.63	22.70	22,819,052	+0.05(+0.24%)
Jun 07, 2016	22.51	22.86	22.45	22.64	27,689,844	-0.02(-0.10%)
Jun 06, 2016	22.64	22.91	22.63	22.66	20,756,546	-0.02(-0.10%)
Jun 03, 2016	22.69	22.75	22.51	22.69	23,980,684	+0.04(+0.17%)
Jun 02, 2016	22.57	22.70	22.52	22.65	25,082,222	+0.14(+0.62%)
Jun 01, 2016	22.46	22.62	22.43	22.51	28,591,262	-0.12(-0.52%)
May 31, 2016	22.43	22.65	22.40	22.63	36,727,616	+0.10(+0.45%)
May 27, 2016	22.55	22.52	22.52	22.52	21,407,236	+0.02(+0.07%)
May 26, 2016	22.48	22.62	22.43	22.51	24,864,794	-0.02(-0.07%)
May 25, 2016	22.26	22.59	22.21	22.52	33,034,838	+0.35(+1.58%)
May 24, 2016	21.82	22.26	21.82	22.17	34,042,564	+0.41(+1.90%)
May 23, 2016	21.64	22.00	21.64	21.76	25,485,208	-0.02(-0.11%)
May 20, 2016	21.52	21.93	21.51	21.78	41,988,164	+0.31(+1.45%)
May 19, 2016	21.80	22.03	21.34	21.47	64,415,832	+0.66(+3.18%)
May 18, 2016	20.73	21.00	20.63	20.81	41,479,628	+0.05(+0.26%)
May 17, 2016	20.95	21.08	20.68	20.76	33,278,814	-0.25(-1.19%)
May 16, 2016	20.69	21.12	20.69	21.01	26,814,608	+0.34(+1.66%)
May 13, 2016	20.68	20.94	20.61	20.66	26,789,154	-0.11(-0.53%)
May 12, 2016	20.88	20.88	20.57	20.77	25,269,608	-0.02(-0.11%)
May 11, 2016	21.10	21.11	20.78	20.80	24,813,268	-0.26(-1.22%)
May 10, 2016	20.77	21.11	20.65	21.05	29,071,086	+0.41(+1.96%)
May 09, 2016	20.66	20.78	20.55	20.65	21,811,666	-0.02(-0.08%)
May 06, 2016	20.40	20.67	20.11	20.66	32,900,880	+0.25(+1.22%)
May 05, 2016	20.60	20.69	20.41	20.41	29,635,770	-0.18(-0.87%)
May 04, 2016	20.87	20.89	20.47	20.59	42,177,080	-0.33(-1.56%)
May 03, 2016	21.15	21.18	20.73	20.92	45,344,892	-0.40(-1.86%)

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.