Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.25	23.88	23.12	23.84	2,162,872	+0.21(+0.91%)
Jul 28, 2016	23.74	23.80	23.46	23.62	1,832,227	-0.12(-0.51%)
Jul 27, 2016	24.00	24.17	23.65	23.75	2,706,593	-0.20(-0.85%)
Jul 26, 2016	23.72	24.04	23.72	23.95	1,486,489	+0.13(+0.55%)
Jul 25, 2016	23.77	24.02	23.72	23.82	2,978,788	-0.04(-0.16%)
Jul 22, 2016	23.89	23.99	23.71	23.86	2,026,181	+0.03(+0.12%)
Jul 21, 2016	23.96	24.12	23.78	23.83	1,894,493	-0.05(-0.19%)
Jul 20, 2016	23.76	24.02	23.52	23.88	2,603,420	+0.25(+1.06%)
Jul 19, 2016	23.47	23.72	23.36	23.62	2,256,916	+0.08(+0.36%)
Jul 18, 2016	23.40	23.67	23.15	23.54	1,905,050	+0.11(+0.48%)
Jul 15, 2016	23.38	23.67	23.27	23.43	2,550,352	-0.10(-0.43%)
Jul 14, 2016	23.98	23.98	23.48	23.53	3,987,145	+0.27(+1.16%)
Jul 13, 2016	23.38	23.52	22.74	23.26	3,174,269	-0.12(-0.52%)
Jul 12, 2016	22.99	23.69	22.99	23.38	2,724,112	+0.76(+3.37%)
Jul 11, 2016	22.75	22.93	22.56	22.62	1,995,804	+0.18(+0.79%)
Jul 08, 2016	22.31	22.64	21.95	22.44	2,496,332	+0.49(+2.25%)
Jul 07, 2016	21.81	22.40	21.81	21.95	3,004,578	+0.04(+0.17%)
Jul 06, 2016	21.66	21.98	21.16	21.91	3,391,242	+0.08(+0.38%)
Jul 05, 2016	22.52	22.52	21.76	21.83	2,953,321	-1.02(-4.48%)
Jul 01, 2016	22.81	22.85	22.85	22.85	3,172,208	-0.18(-0.77%)
Jun 30, 2016	23.11	23.14	22.57	23.03	4,083,265	+0.15(+0.65%)
Jun 29, 2016	22.09	23.07	21.44	22.88	6,683,570	+1.13(+5.22%)
Jun 28, 2016	22.44	22.46	21.73	21.75	7,235,871	-0.24(-1.10%)
Jun 27, 2016	24.14	24.18	21.87	21.99	6,462,877	-2.59(-10.56%)
Jun 24, 2016	25.73	25.91	24.55	24.58	9,415,190	-2.61(-9.61%)
Jun 23, 2016	27.03	27.39	26.79	27.20	3,204,240	+0.63(+2.38%)
Jun 22, 2016	26.72	26.93	26.54	26.56	2,404,753	-0.16(-0.59%)
Jun 21, 2016	26.76	26.94	26.38	26.72	1,693,267	-0.02(-0.07%)
Jun 20, 2016	27.15	27.48	26.68	26.74	1,695,161	+0.13(+0.49%)
Jun 17, 2016	26.58	26.93	26.50	26.61	2,524,028	+0.02(+0.07%)
Jun 16, 2016	26.66	26.70	25.91	26.59	2,087,132	-0.33(-1.21%)
Jun 15, 2016	27.08	27.32	26.92	26.92	1,934,846	-0.05(-0.17%)
Jun 14, 2016	27.49	27.78	26.71	26.96	1,492,461	-0.71(-2.55%)
Jun 13, 2016	27.97	28.29	27.66	27.67	1,325,843	-0.57(-2.01%)
Jun 10, 2016	28.27	28.45	28.13	28.24	2,051,196	-0.54(-1.87%)
Jun 09, 2016	29.23	29.33	28.71	28.78	1,774,128	-0.72(-2.43%)
Jun 08, 2016	29.43	29.76	29.41	29.49	1,078,979	+0.05(+0.16%)
Jun 07, 2016	29.68	29.68	29.39	29.45	1,244,404	-0.14(-0.47%)
Jun 06, 2016	29.45	29.75	29.14	29.59	1,540,773	+0.25(+0.86%)
Jun 03, 2016	29.83	29.83	28.92	29.34	1,737,589	-0.86(-2.83%)
Jun 02, 2016	30.13	30.31	28.44	30.19	1,347,553	-0.10(-0.34%)
Jun 01, 2016	30.26	30.44	29.94	30.29	2,384,562	-0.27(-0.88%)
May 31, 2016	31.18	31.21	30.32	30.56	2,245,774	-0.38(-1.23%)
May 27, 2016	30.71	30.94	30.94	30.94	955,049	+0.35(+1.16%)
May 26, 2016	30.83	31.38	30.45	30.59	1,781,553	-0.19(-0.60%)
May 25, 2016	30.69	31.21	30.65	30.78	2,045,442	+0.33(+1.07%)
May 24, 2016	30.44	30.79	30.37	30.45	2,097,167	+0.32(+1.05%)
May 23, 2016	30.11	30.41	29.91	30.14	1,736,558	-0.02(-0.06%)
May 20, 2016	29.78	30.43	29.77	30.15	1,660,233	+0.57(+1.92%)
May 19, 2016	29.99	30.35	29.28	29.59	2,544,264	-0.68(-2.24%)
May 18, 2016	28.82	30.42	28.63	30.27	3,050,751	+1.61(+5.61%)
May 17, 2016	28.50	28.98	28.32	28.66	3,760,198	+0.15(+0.52%)
May 16, 2016	28.27	28.69	28.22	28.51	2,687,560	+0.33(+1.19%)
May 13, 2016	28.22	28.78	28.01	28.17	3,082,342	-0.21(-0.75%)
May 12, 2016	28.68	28.90	28.05	28.39	2,151,913	-0.01(-0.03%)
May 11, 2016	28.72	29.09	28.38	28.40	1,933,550	-0.44(-1.52%)
May 10, 2016	28.18	29.00	28.16	28.83	1,675,547	+0.78(+2.78%)
May 09, 2016	27.93	28.26	27.81	28.05	1,675,669	-0.02(-0.07%)
May 06, 2016	27.27	28.07	27.09	28.07	1,886,862	+0.57(+2.06%)
May 05, 2016	27.65	27.82	27.34	27.50	2,658,224	-0.26(-0.94%)
May 04, 2016	28.95	29.14	27.67	27.76	4,529,829	-2.00(-6.72%)
May 03, 2016	29.86	29.88	29.23	29.76	3,016,116	-0.63(-2.08%)

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.