Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.46	24.47	23.66	23.99	10,186,719	-0.58(-2.35%)
Jul 28, 2016	25.16	25.21	24.37	24.57	6,641,584	-1.09(-4.26%)
Jul 27, 2016	26.15	26.38	25.39	25.66	4,276,148	-0.41(-1.57%)
Jul 26, 2016	25.44	26.18	25.32	26.07	4,247,052	+0.63(+2.48%)
Jul 25, 2016	25.09	25.46	24.86	25.44	4,923,784	+0.31(+1.24%)
Jul 22, 2016	25.54	25.74	25.09	25.13	4,380,796	-0.54(-2.11%)
Jul 21, 2016	25.79	26.13	25.47	25.67	4,591,880	-0.11(-0.41%)
Jul 20, 2016	25.39	26.28	25.15	25.78	6,556,518	+0.29(+1.15%)
Jul 19, 2016	25.59	25.98	25.14	25.48	7,082,054	-0.53(-2.05%)
Jul 18, 2016	25.43	26.10	25.11	26.02	6,213,460	+0.52(+2.06%)
Jul 15, 2016	25.15	25.51	24.84	25.49	5,471,893	+0.45(+1.81%)
Jul 14, 2016	24.54	25.47	24.31	25.04	7,838,241	+0.68(+2.81%)
Jul 13, 2016	23.24	24.36	23.05	24.36	8,494,298	+0.83(+3.51%)
Jul 12, 2016	22.87	23.84	22.87	23.53	7,360,895	+0.70(+3.08%)
Jul 11, 2016	22.84	23.28	22.74	22.83	4,008,920	+0.19(+0.82%)
Jul 08, 2016	22.56	22.20	22.20	22.64	4,950,413	+0.44(+1.96%)
Jul 07, 2016	22.60	22.84	22.07	22.20	5,038,713	-0.21(-0.95%)
Jul 06, 2016	22.60	22.64	21.73	22.42	5,129,467	-0.21(-0.94%)
Jul 05, 2016	23.32	23.60	22.43	22.63	4,383,910	-0.98(-4.14%)
Jul 01, 2016	23.13	23.61	23.61	23.61	4,328,295	+0.35(+1.49%)
Jun 30, 2016	22.84	23.80	22.40	23.26	8,495,703	+0.50(+2.19%)
Jun 29, 2016	22.73	22.86	22.25	22.76	5,030,378	+0.32(+1.43%)
Jun 28, 2016	22.45	22.73	22.07	22.44	5,574,716	+0.51(+2.31%)
Jun 27, 2016	23.48	23.54	21.80	21.94	8,280,185	-1.97(-8.25%)
Jun 24, 2016	23.93	24.72	23.67	23.91	9,785,686	-0.97(-3.89%)
Jun 23, 2016	24.50	25.50	24.48	24.88	10,433,540	+1.12(+4.71%)
Jun 22, 2016	24.16	24.57	23.72	23.76	5,426,035	-0.20(-0.85%)
Jun 21, 2016	23.87	24.12	23.17	23.96	7,035,313	+0.08(+0.33%)
Jun 20, 2016	24.05	24.64	23.86	23.88	5,881,023	+0.12(+0.52%)
Jun 17, 2016	23.04	23.87	23.04	23.76	7,226,040	+0.75(+3.24%)
Jun 16, 2016	23.16	23.20	22.60	23.01	5,167,433	-0.36(-1.52%)
Jun 15, 2016	23.46	24.03	23.32	23.37	4,400,828	+0.01(+0.04%)
Jun 14, 2016	23.86	24.41	23.06	23.36	6,290,032	-0.55(-2.30%)
Jun 13, 2016	24.19	24.95	23.89	23.91	4,583,878	-0.05(-0.22%)
Jun 10, 2016	24.18	24.40	23.65	23.96	5,779,778	-0.50(-2.03%)
Jun 09, 2016	24.92	24.99	24.08	24.46	5,630,586	-0.44(-1.75%)
Jun 08, 2016	26.03	26.18	24.55	24.90	7,540,585	-0.90(-3.48%)
Jun 07, 2016	25.34	26.11	25.30	25.79	7,405,799	+0.60(+2.36%)
Jun 06, 2016	23.86	25.31	23.77	25.20	8,385,277	+1.48(+6.22%)
Jun 03, 2016	22.46	23.75	22.44	23.72	7,413,836	+0.93(+4.09%)
Jun 02, 2016	22.47	23.10	22.32	22.79	8,222,298	+0.37(+1.66%)
Jun 01, 2016	22.21	22.48	21.70	22.42	8,732,088	+0.00(+0.00%)
May 31, 2016	22.63	22.63	21.99	22.42	8,520,255	-0.16(-0.73%)
May 27, 2016	23.00	22.58	22.58	22.58	4,322,914	-0.39(-1.68%)
May 26, 2016	23.45	23.57	22.86	22.97	5,948,658	-0.32(-1.36%)
May 25, 2016	22.98	23.41	22.98	23.29	5,732,694	+0.47(+2.04%)
May 24, 2016	23.30	23.37	22.71	22.82	4,797,668	-0.31(-1.33%)
May 23, 2016	22.68	23.49	22.55	23.13	5,680,677	+0.33(+1.43%)
May 20, 2016	22.66	23.17	22.59	22.80	4,692,714	+0.24(+1.05%)
May 19, 2016	22.17	22.70	22.02	22.56	5,126,766	+0.39(+1.74%)
May 18, 2016	22.81	23.34	22.06	22.18	5,434,197	-0.85(-3.70%)
May 17, 2016	22.66	23.37	22.56	23.03	6,306,502	+0.35(+1.55%)
May 16, 2016	22.00	22.76	21.98	22.68	5,207,258	+0.84(+3.86%)
May 13, 2016	22.25	22.50	21.76	21.84	5,551,491	-0.53(-2.36%)
May 12, 2016	23.45	23.65	22.31	22.36	5,967,270	-0.55(-2.42%)
May 11, 2016	22.90	23.44	22.56	22.92	7,788,191	+0.01(+0.04%)
May 10, 2016	22.00	23.01	21.81	22.91	5,793,458	+0.99(+4.53%)
May 09, 2016	22.63	22.63	21.90	21.91	6,138,987	-0.93(-4.08%)
May 06, 2016	22.78	23.25	22.71	22.85	4,110,500	-0.08(-0.35%)
May 05, 2016	23.98	24.02	22.82	22.93	7,031,551	-0.91(-3.80%)
May 04, 2016	23.80	24.50	22.89	23.83	8,009,708	-0.35(-1.45%)
May 03, 2016	24.78	24.96	24.09	24.18	5,649,457	-0.89(-3.54%)

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.