Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.51	28.62	28.31	28.55	9,204,446	-0.01(-0.03%)
Jul 28, 2016	28.66	28.85	28.47	28.56	9,643,527	-0.13(-0.45%)
Jul 27, 2016	28.81	29.13	28.49	28.69	12,944,172	-0.08(-0.29%)
Jul 26, 2016	28.00	28.78	28.00	28.77	15,183,395	+0.66(+2.35%)
Jul 25, 2016	27.77	28.27	27.73	28.11	19,528,294	+0.17(+0.62%)
Jul 22, 2016	27.31	28.00	27.26	27.94	22,125,866	+0.51(+1.87%)
Jul 21, 2016	26.45	27.77	26.38	27.42	49,059,072	+2.69(+10.89%)
Jul 20, 2016	24.38	24.87	24.20	24.73	29,641,492	+0.45(+1.85%)
Jul 19, 2016	24.36	24.48	24.18	24.28	19,007,044	+0.01(+0.04%)
Jul 18, 2016	24.03	24.33	23.98	24.27	13,514,373	+0.14(+0.57%)
Jul 15, 2016	24.00	24.13	23.78	24.13	19,213,800	+0.24(+1.00%)
Jul 14, 2016	23.32	24.06	23.27	23.89	25,872,860	+0.88(+3.82%)
Jul 13, 2016	23.02	23.15	22.89	23.02	6,350,054	-0.01(-0.04%)
Jul 12, 2016	22.88	23.22	22.88	23.02	10,505,468	+0.25(+1.09%)
Jul 11, 2016	22.67	22.92	22.58	22.78	9,443,656	+0.23(+1.02%)
Jul 08, 2016	22.01	22.59	21.93	22.55	8,164,379	+0.62(+2.84%)
Jul 07, 2016	21.92	21.99	21.76	21.93	10,922,289	+0.16(+0.72%)
Jul 05, 2016	21.72	21.82	21.47	21.77	9,471,272	-0.02(-0.08%)
Jul 01, 2016	21.47	21.79	21.79	21.79	10,568,930	+0.34(+1.58%)
Jun 30, 2016	21.40	21.50	21.30	21.45	10,330,280	+0.09(+0.43%)
Jun 29, 2016	21.24	21.42	21.14	21.36	9,979,567	+0.29(+1.39%)
Jun 28, 2016	20.97	21.17	20.86	21.06	13,092,606	+0.25(+1.19%)
Jun 27, 2016	21.03	21.18	20.43	20.82	14,591,744	-0.38(-1.77%)
Jun 24, 2016	21.78	21.89	20.90	21.19	26,812,624	-1.58(-6.92%)
Jun 23, 2016	22.62	22.86	22.54	22.77	10,352,859	+0.47(+2.10%)
Jun 22, 2016	22.56	22.68	22.28	22.30	7,283,944	-0.33(-1.46%)
Jun 21, 2016	22.48	22.69	22.40	22.63	8,582,217	+0.12(+0.53%)
Jun 20, 2016	22.30	22.79	22.23	22.51	15,521,109	+0.71(+3.28%)
Jun 17, 2016	21.75	21.89	21.61	21.80	14,381,573	-0.05(-0.25%)
Jun 16, 2016	21.93	21.95	21.50	21.85	10,258,948	-0.10(-0.46%)
Jun 15, 2016	21.98	22.06	21.80	21.95	10,179,671	+0.07(+0.34%)
Jun 14, 2016	21.80	22.00	21.65	21.88	10,835,848	-0.01(-0.04%)
Jun 13, 2016	22.01	22.11	21.84	21.89	9,416,454	-0.16(-0.75%)
Jun 10, 2016	22.14	22.23	21.91	22.05	8,493,704	-0.24(-1.07%)
Jun 09, 2016	22.16	22.34	22.05	22.29	8,638,633	+0.09(+0.41%)
Jun 08, 2016	22.22	22.30	22.09	22.20	8,428,601	-0.05(-0.21%)
Jun 07, 2016	22.11	22.32	22.09	22.25	10,652,713	+0.27(+1.21%)
Jun 06, 2016	21.97	22.08	21.87	21.98	7,704,418	+0.01(+0.04%)
Jun 03, 2016	22.18	22.22	21.76	21.97	7,000,091	-0.25(-1.11%)
Jun 02, 2016	22.13	22.24	21.88	22.22	11,296,580	+0.16(+0.75%)
Jun 01, 2016	22.38	22.38	22.03	22.05	8,423,802	-0.36(-1.59%)
May 31, 2016	22.25	22.56	22.21	22.41	12,471,371	+0.09(+0.41%)
May 27, 2016	22.14	22.32	22.32	22.32	8,786,704	+0.22(+1.00%)
May 26, 2016	21.97	22.11	21.86	22.10	6,055,132	+0.08(+0.35%)
May 25, 2016	21.91	22.17	21.89	22.02	8,015,033	-0.01(-0.06%)
May 24, 2016	21.66	22.15	21.66	22.03	8,746,848	+0.54(+2.51%)
May 23, 2016	21.42	21.82	21.38	21.49	5,857,826	-0.17(-0.80%)
May 20, 2016	21.48	21.77	21.36	21.67	7,449,557	+0.21(+0.98%)
May 19, 2016	21.61	21.69	21.30	21.46	5,669,089	-0.25(-1.14%)
May 18, 2016	21.36	21.85	21.27	21.71	9,704,020	+0.38(+1.80%)
May 17, 2016	21.66	21.81	21.24	21.32	10,868,375	-0.49(-2.23%)
May 16, 2016	21.70	21.88	21.63	21.81	6,100,581	+0.02(+0.08%)
May 13, 2016	21.67	21.93	21.62	21.79	9,339,248	+0.18(+0.85%)
May 12, 2016	21.91	21.92	21.53	21.60	11,861,795	-0.15(-0.67%)
May 11, 2016	22.10	22.15	21.75	21.75	8,233,798	-0.38(-1.74%)
May 10, 2016	22.03	22.19	21.99	22.14	9,274,448	+0.13(+0.58%)
May 09, 2016	21.80	22.12	21.74	22.01	8,562,079	+0.18(+0.84%)
May 06, 2016	21.69	21.84	21.57	21.82	8,653,467	+0.01(+0.04%)
May 05, 2016	22.01	22.03	21.77	21.82	8,639,207	+0.01(+0.04%)
May 04, 2016	21.82	22.03	21.74	21.81	8,865,745	-0.16(-0.75%)
May 03, 2016	22.05	22.22	21.88	21.97	10,403,084	-0.26(-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.