Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.28	25.35	24.70	25.28	9,386,338	-0.03(-0.11%)
Jul 28, 2016	25.11	25.32	24.54	25.31	7,160,809	+0.12(+0.48%)
Jul 27, 2016	26.07	26.11	25.07	25.19	7,684,735	-0.79(-3.04%)
Jul 26, 2016	26.14	26.40	25.84	25.98	11,610,783	+0.25(+0.99%)
Jul 25, 2016	24.99	25.77	24.95	25.73	9,103,101	+0.83(+3.34%)
Jul 22, 2016	25.05	25.15	24.61	24.89	4,979,669	-0.15(-0.59%)
Jul 21, 2016	24.89	25.19	24.87	25.04	5,208,816	+0.13(+0.54%)
Jul 20, 2016	24.79	24.96	24.56	24.91	4,268,542	+0.30(+1.23%)
Jul 19, 2016	24.76	24.80	24.52	24.60	4,661,701	-0.27(-1.08%)
Jul 18, 2016	24.41	24.95	24.37	24.87	7,749,021	+0.40(+1.64%)
Jul 15, 2016	24.65	24.82	24.32	24.47	8,340,716	-0.11(-0.43%)
Jul 14, 2016	25.07	25.13	24.41	24.58	9,269,638	-0.18(-0.71%)
Jul 13, 2016	25.09	25.28	24.60	24.75	8,157,067	-0.40(-1.60%)
Jul 12, 2016	24.68	25.21	24.67	25.15	10,827,764	+0.56(+2.27%)
Jul 11, 2016	24.35	24.60	24.29	24.60	9,221,899	+0.35(+1.46%)
Jul 08, 2016	23.96	23.72	23.72	24.24	11,548,836	+0.53(+2.23%)
Jul 07, 2016	23.69	24.12	23.57	23.72	6,425,326	+0.00(+0.00%)
Jul 06, 2016	23.24	23.78	23.05	23.72	8,379,506	+0.36(+1.54%)
Jul 05, 2016	23.52	23.63	22.96	23.36	6,951,370	-0.35(-1.49%)
Jul 01, 2016	23.72	23.71	23.71	23.71	7,309,493	-0.01(-0.03%)
Jun 30, 2016	23.60	23.77	23.04	23.72	9,336,589	+0.20(+0.87%)
Jun 29, 2016	23.10	23.80	23.05	23.51	9,716,164	+0.63(+2.74%)
Jun 28, 2016	22.59	23.07	22.45	22.88	8,320,552	+0.51(+2.27%)
Jun 27, 2016	22.49	22.50	21.75	22.37	11,722,576	-0.26(-1.15%)
Jun 24, 2016	22.86	22.93	22.57	22.64	17,867,274	-0.92(-3.89%)
Jun 23, 2016	23.64	24.28	23.48	23.55	15,911,575	+0.40(+1.74%)
Jun 22, 2016	23.43	23.67	23.10	23.15	5,653,624	-0.16(-0.70%)
Jun 21, 2016	23.56	23.58	23.23	23.31	5,920,570	-0.12(-0.51%)
Jun 20, 2016	23.71	23.83	23.40	23.43	8,043,978	-0.01(-0.06%)
Jun 17, 2016	22.81	23.58	22.81	23.45	16,064,231	+0.62(+2.72%)
Jun 16, 2016	23.01	23.06	22.59	22.83	8,903,096	+0.29(+1.28%)
Jun 15, 2016	22.52	23.16	22.45	22.54	9,576,594	+0.44(+2.01%)
Jun 14, 2016	22.35	22.47	21.84	22.09	8,736,184	-0.20(-0.92%)
Jun 13, 2016	22.95	23.06	22.26	22.30	11,247,486	-0.89(-3.84%)
Jun 10, 2016	22.99	23.22	22.76	23.19	8,542,493	-0.25(-1.07%)
Jun 09, 2016	23.82	23.82	23.19	23.44	10,299,416	-0.46(-1.93%)
Jun 08, 2016	24.11	24.17	23.71	23.90	6,999,534	-0.04(-0.18%)
Jun 07, 2016	23.79	24.17	23.64	23.94	7,710,025	+0.03(+0.12%)
Jun 06, 2016	24.08	24.16	23.63	23.91	8,966,886	-0.03(-0.15%)
Jun 03, 2016	23.67	24.11	23.61	23.95	10,929,573	-0.01(-0.06%)
Jun 02, 2016	23.06	24.14	23.06	23.96	18,601,464	+0.92(+4.00%)
Jun 01, 2016	23.06	23.29	22.83	23.04	9,814,937	-0.13(-0.54%)
May 31, 2016	22.76	23.19	22.70	23.17	13,077,645	+0.34(+1.50%)
May 27, 2016	22.09	22.83	22.83	22.83	14,613,464	+0.80(+3.64%)
May 26, 2016	22.43	22.52	21.90	22.02	7,680,747	-0.17(-0.75%)
May 25, 2016	21.86	22.32	21.76	22.19	9,646,258	+0.43(+1.99%)
May 24, 2016	21.87	22.06	21.68	21.76	8,909,121	-0.07(-0.32%)
May 23, 2016	21.84	22.33	21.81	21.83	12,015,959	+0.00(+0.00%)
May 20, 2016	21.63	21.84	21.28	21.83	13,014,191	+0.29(+1.36%)
May 19, 2016	21.07	21.55	21.00	21.53	22,366,872	+0.56(+2.66%)
May 18, 2016	21.06	21.35	20.89	20.98	11,961,346	-0.23(-1.09%)
May 17, 2016	21.45	21.61	21.07	21.21	12,972,148	-0.23(-1.07%)
May 16, 2016	21.95	22.01	21.28	21.44	11,458,610	-0.34(-1.57%)
May 13, 2016	21.67	22.58	21.23	21.78	22,865,186	+0.01(+0.03%)
May 12, 2016	21.77	21.99	21.18	21.77	24,142,548	-0.12(-0.54%)
May 11, 2016	25.80	24.03	21.87	21.89	50,829,160	-3.91(-15.17%)
May 10, 2016	25.99	26.39	25.75	25.80	14,092,983	-0.52(-1.99%)
May 09, 2016	25.85	26.54	25.76	26.33	6,803,596	+0.06(+0.24%)
May 06, 2016	26.15	26.29	25.81	26.26	6,127,887	-0.17(-0.66%)
May 05, 2016	26.82	26.82	26.17	26.44	7,417,882	-0.54(-2.02%)
May 04, 2016	27.32	27.32	26.67	26.98	5,595,330	-0.56(-2.05%)
May 03, 2016	27.68	27.74	27.31	27.55	4,192,826	-0.29(-1.05%)

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.