Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.84	32.24	31.01	31.56	415,151	-0.26(-0.82%)
Jul 28, 2016	31.60	31.99	31.24	31.82	608,079	+1.18(+3.85%)
Jul 27, 2016	30.76	31.05	30.18	30.64	220,924	+0.03(+0.10%)
Jul 26, 2016	30.18	30.72	30.05	30.61	245,357	+0.52(+1.73%)
Jul 25, 2016	30.25	30.76	29.94	30.09	365,743	-0.18(-0.59%)
Jul 22, 2016	30.33	30.65	30.09	30.27	466,582	+0.06(+0.20%)
Jul 21, 2016	30.23	30.94	30.13	30.21	468,068	-0.15(-0.49%)
Jul 20, 2016	30.22	30.47	30.00	30.36	414,207	+0.34(+1.13%)
Jul 19, 2016	30.86	31.02	29.84	30.02	459,853	-1.19(-3.81%)
Jul 18, 2016	31.15	31.39	30.82	31.21	673,822	+0.21(+0.68%)
Jul 15, 2016	31.63	31.63	30.77	31.00	591,740	-0.48(-1.52%)
Jul 14, 2016	32.13	32.13	31.38	31.48	274,525	-0.34(-1.07%)
Jul 13, 2016	32.13	32.22	31.62	31.82	294,698	-0.14(-0.44%)
Jul 12, 2016	31.73	32.30	31.73	31.96	300,428	+0.33(+1.04%)
Jul 11, 2016	31.41	31.86	31.19	31.63	390,667	+0.43(+1.38%)
Jul 08, 2016	30.45	31.42	30.31	31.20	259,826	+0.89(+2.94%)
Jul 07, 2016	30.01	30.59	29.92	30.31	229,306	+0.56(+1.88%)
Jul 05, 2016	30.14	30.14	29.45	29.75	199,120	-0.43(-1.42%)
Jul 01, 2016	29.94	30.18	30.18	30.18	230,000	+0.26(+0.87%)
Jun 30, 2016	29.54	29.92	29.07	29.92	625,314	+0.52(+1.77%)
Jun 29, 2016	28.73	29.57	28.59	29.40	319,754	+0.81(+2.83%)
Jun 28, 2016	27.83	28.85	27.60	28.59	518,026	+1.14(+4.15%)
Jun 27, 2016	28.91	28.91	27.39	27.45	614,615	-2.02(-6.85%)
Jun 24, 2016	29.74	30.35	29.07	29.47	668,556	-1.65(-5.30%)
Jun 23, 2016	30.17	31.22	30.13	31.12	397,974	+1.26(+4.22%)
Jun 22, 2016	30.57	30.57	29.80	29.86	261,942	-0.63(-2.07%)
Jun 21, 2016	31.27	31.33	30.09	30.49	373,081	-0.54(-1.74%)
Jun 20, 2016	30.86	31.56	30.50	31.03	505,264	+0.62(+2.04%)
Jun 17, 2016	31.24	31.24	30.22	30.41	848,174	-0.82(-2.63%)
Jun 16, 2016	31.60	32.30	30.58	31.23	819,588	-0.70(-2.19%)
Jun 15, 2016	34.03	34.27	31.45	31.93	1,496,983	-3.23(-9.19%)
Jun 14, 2016	34.52	35.29	34.17	35.16	318,428	+0.61(+1.77%)
Jun 13, 2016	33.95	35.09	33.95	34.55	386,812	+0.40(+1.17%)
Jun 10, 2016	35.03	35.03	34.04	34.15	275,272	-1.05(-2.98%)
Jun 09, 2016	34.74	35.26	34.39	35.20	173,888	+0.34(+0.98%)
Jun 08, 2016	35.06	35.12	33.93	34.86	186,604	-0.10(-0.29%)
Jun 07, 2016	34.76	35.33	34.63	34.96	165,458	+0.15(+0.43%)
Jun 06, 2016	33.81	35.05	33.81	34.81	207,993	+0.96(+2.84%)
Jun 03, 2016	34.07	34.22	33.39	33.85	211,659	-0.36(-1.05%)
Jun 02, 2016	33.25	34.26	33.25	34.21	368,947	+0.76(+2.27%)
Jun 01, 2016	33.05	33.59	32.95	33.45	318,126	+0.13(+0.39%)
May 31, 2016	33.04	33.46	32.81	33.32	361,077	+0.25(+0.76%)
May 27, 2016	32.95	33.07	33.07	33.07	173,800	+0.02(+0.06%)
May 26, 2016	32.96	33.18	32.60	33.05	149,842	+0.15(+0.46%)
May 25, 2016	32.79	33.22	32.38	32.90	243,074	+0.27(+0.83%)
May 24, 2016	31.93	32.77	31.75	32.63	247,738	+1.00(+3.16%)
May 23, 2016	31.59	32.26	31.57	31.63	223,069	+0.05(+0.16%)
May 20, 2016	31.30	32.10	30.91	31.58	271,787	+0.53(+1.71%)
May 19, 2016	31.21	31.21	30.79	31.05	183,777	-0.40(-1.27%)
May 18, 2016	31.15	32.10	31.01	31.45	226,435	+0.26(+0.83%)
May 17, 2016	31.45	31.74	30.82	31.19	353,157	-0.32(-1.02%)
May 16, 2016	31.30	31.98	31.13	31.51	260,603	+0.23(+0.74%)
May 13, 2016	31.34	31.79	31.14	31.28	271,554	-0.02(-0.06%)
May 12, 2016	31.85	31.86	31.24	31.30	279,037	-0.40(-1.26%)
May 11, 2016	31.88	32.16	31.65	31.70	296,328	-0.30(-0.94%)
May 10, 2016	32.44	32.89	31.72	32.00	476,579	-0.23(-0.71%)
May 09, 2016	32.47	33.41	32.23	32.23	543,313	-0.28(-0.86%)
May 06, 2016	30.44	33.95	30.44	32.51	1,146,461	+1.85(+6.03%)
May 05, 2016	31.00	31.83	30.32	30.66	819,729	-0.36(-1.16%)
May 04, 2016	28.90	32.56	28.75	31.02	4,166,112	-7.89(-20.28%)
May 03, 2016	39.31	39.93	38.41	38.91	558,341	-0.43(-1.09%)

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.