Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.49	25.56	24.90	25.49	9,308,642	-0.03(-0.11%)
Jul 28, 2016	25.31	25.53	24.75	25.52	7,101,535	+0.12(+0.48%)
Jul 27, 2016	26.29	26.33	25.28	25.40	7,621,124	-0.80(-3.04%)
Jul 26, 2016	26.35	26.62	26.05	26.20	11,514,675	+0.26(+0.99%)
Jul 25, 2016	25.19	25.98	25.16	25.94	9,027,750	+0.84(+3.34%)
Jul 22, 2016	25.26	25.36	24.82	25.10	4,938,449	-0.15(-0.59%)
Jul 21, 2016	25.10	25.40	25.08	25.25	5,165,700	+0.14(+0.54%)
Jul 20, 2016	25.00	25.17	24.77	25.12	4,233,209	+0.31(+1.23%)
Jul 19, 2016	24.97	25.01	24.72	24.81	4,623,113	-0.27(-1.08%)
Jul 18, 2016	24.61	25.16	24.57	25.08	7,684,878	+0.41(+1.64%)
Jul 15, 2016	24.86	25.03	24.53	24.67	8,271,675	-0.11(-0.43%)
Jul 14, 2016	25.28	25.34	24.62	24.78	9,192,908	-0.18(-0.71%)
Jul 13, 2016	25.30	25.49	24.80	24.96	8,089,547	-0.41(-1.60%)
Jul 12, 2016	24.89	25.42	24.88	25.36	10,738,136	+0.56(+2.27%)
Jul 11, 2016	24.55	24.81	24.50	24.80	9,145,564	+0.36(+1.45%)
Jul 08, 2016	24.16	23.91	23.91	24.45	11,453,240	+0.53(+2.23%)
Jul 07, 2016	23.89	24.33	23.77	23.91	6,372,140	+0.00(+0.00%)
Jul 06, 2016	23.43	23.98	23.24	23.91	8,310,144	+0.36(+1.54%)
Jul 05, 2016	23.71	23.83	23.15	23.55	6,893,829	-0.36(-1.49%)
Jul 01, 2016	23.92	23.91	23.91	23.91	7,248,988	-0.01(-0.03%)
Jun 30, 2016	23.80	23.97	23.23	23.91	9,259,305	+0.21(+0.87%)
Jun 29, 2016	23.29	24.00	23.24	23.71	9,635,738	+0.63(+2.74%)
Jun 28, 2016	22.78	23.27	22.64	23.07	8,251,678	+0.51(+2.27%)
Jun 27, 2016	22.68	22.69	21.93	22.56	11,625,542	-0.26(-1.15%)
Jun 24, 2016	23.05	23.12	22.76	22.82	17,719,376	-0.92(-3.89%)
Jun 23, 2016	23.84	24.48	23.67	23.75	15,779,866	+0.41(+1.74%)
Jun 22, 2016	23.62	23.87	23.29	23.34	5,606,826	-0.16(-0.70%)
Jun 21, 2016	23.76	23.78	23.42	23.51	5,871,562	-0.12(-0.51%)
Jun 20, 2016	23.91	24.03	23.60	23.63	7,977,394	-0.01(-0.06%)
Jun 17, 2016	23.00	23.78	23.00	23.64	15,931,259	+0.63(+2.72%)
Jun 16, 2016	23.20	23.25	22.77	23.02	8,829,401	+0.29(+1.28%)
Jun 15, 2016	22.70	23.36	22.64	22.73	9,497,323	+0.45(+2.01%)
Jun 14, 2016	22.53	22.65	22.02	22.28	8,663,870	-0.21(-0.92%)
Jun 13, 2016	23.14	23.25	22.45	22.48	11,154,384	-0.90(-3.84%)
Jun 10, 2016	23.18	23.42	22.95	23.38	8,471,781	-0.25(-1.07%)
Jun 09, 2016	24.02	24.02	23.38	23.63	10,214,161	-0.46(-1.93%)
Jun 08, 2016	24.31	24.37	23.91	24.10	6,941,594	-0.04(-0.17%)
Jun 07, 2016	23.99	24.37	23.84	24.14	7,646,204	+0.03(+0.12%)
Jun 06, 2016	24.28	24.36	23.83	24.11	8,892,661	-0.04(-0.15%)
Jun 03, 2016	23.87	24.31	23.80	24.15	10,839,102	-0.01(-0.06%)
Jun 02, 2016	23.25	24.35	23.25	24.16	18,447,488	+0.93(+4.00%)
Jun 01, 2016	23.25	23.49	23.02	23.23	9,733,693	-0.13(-0.54%)
May 31, 2016	22.95	23.39	22.89	23.36	12,969,393	+0.34(+1.50%)
May 27, 2016	22.27	23.02	23.02	23.02	14,492,499	+0.81(+3.64%)
May 26, 2016	22.62	22.71	22.09	22.21	7,617,168	-0.17(-0.75%)
May 25, 2016	22.04	22.51	21.94	22.38	9,566,410	+0.44(+1.99%)
May 24, 2016	22.05	22.24	21.86	21.94	8,835,375	-0.07(-0.32%)
May 23, 2016	22.02	22.52	21.99	22.01	11,916,495	+0.00(+0.00%)
May 20, 2016	21.81	22.02	21.45	22.01	12,906,464	+0.30(+1.36%)
May 19, 2016	21.24	21.73	21.17	21.71	22,181,728	+0.56(+2.66%)
May 18, 2016	21.24	21.53	21.06	21.15	11,862,334	-0.23(-1.09%)
May 17, 2016	21.63	21.79	21.25	21.38	12,864,769	-0.23(-1.07%)
May 16, 2016	22.14	22.19	21.45	21.62	11,363,760	-0.34(-1.57%)
May 13, 2016	21.85	22.77	21.41	21.96	22,675,916	+0.01(+0.03%)
May 12, 2016	21.95	22.17	21.36	21.95	23,942,704	-0.12(-0.54%)
May 11, 2016	26.02	24.23	22.05	22.07	50,408,412	-3.95(-15.17%)
May 10, 2016	26.20	26.61	25.96	26.02	13,976,326	-0.53(-1.99%)
May 09, 2016	26.07	26.76	25.98	26.55	6,747,278	+0.06(+0.24%)
May 06, 2016	26.36	26.51	26.03	26.48	6,077,162	-0.18(-0.66%)
May 05, 2016	27.05	27.05	26.39	26.66	7,356,479	-0.55(-2.02%)
May 04, 2016	27.55	27.55	26.89	27.21	5,549,014	-0.57(-2.05%)
May 03, 2016	27.91	27.97	27.54	27.78	4,158,119	-0.30(-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.