Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.48	27.03	26.42	26.97	1,421,189	+0.21(+0.80%)
Jul 28, 2016	26.63	26.98	26.25	26.76	1,647,251	+0.15(+0.58%)
Jul 27, 2016	26.90	27.17	26.29	26.61	2,079,028	-0.24(-0.90%)
Jul 26, 2016	26.20	26.89	25.88	26.85	2,200,306	+0.53(+2.02%)
Jul 25, 2016	27.55	27.59	26.18	26.32	3,248,293	-1.70(-6.08%)
Jul 22, 2016	29.15	29.99	27.48	28.02	3,332,433	-0.92(-3.18%)
Jul 21, 2016	29.47	29.94	28.89	28.94	1,845,483	-0.45(-1.51%)
Jul 20, 2016	28.85	29.48	28.39	29.38	1,181,915	+0.27(+0.93%)
Jul 19, 2016	29.32	29.36	28.82	29.11	799,270	-0.48(-1.63%)
Jul 18, 2016	29.63	29.83	29.08	29.60	1,046,475	-0.29(-0.97%)
Jul 15, 2016	30.26	30.26	29.57	29.89	949,830	-0.13(-0.42%)
Jul 14, 2016	30.05	30.34	29.71	30.01	1,068,037	+0.29(+0.98%)
Jul 13, 2016	30.21	30.52	28.97	29.72	2,111,422	-0.48(-1.60%)
Jul 12, 2016	29.45	30.53	29.22	30.21	1,632,868	+1.72(+6.05%)
Jul 11, 2016	29.01	29.33	28.34	28.48	1,242,227	-0.33(-1.14%)
Jul 08, 2016	28.77	29.33	28.40	28.81	1,009,456	+0.42(+1.47%)
Jul 07, 2016	28.68	29.53	28.28	28.40	2,262,000	-0.07(-0.24%)
Jul 06, 2016	27.97	28.48	27.59	28.46	1,636,249	+0.21(+0.75%)
Jul 05, 2016	28.99	29.32	27.43	28.25	1,761,078	-1.21(-4.11%)
Jul 01, 2016	28.91	29.46	29.46	29.46	1,479,967	+0.57(+1.98%)
Jun 30, 2016	28.52	29.29	28.37	28.89	1,865,037	+0.33(+1.15%)
Jun 29, 2016	27.79	28.78	27.53	28.56	1,952,143	+0.87(+3.14%)
Jun 28, 2016	28.37	28.51	27.44	27.69	2,552,610	-0.03(-0.10%)
Jun 27, 2016	28.83	29.20	27.60	27.72	1,493,361	-1.62(-5.51%)
Jun 24, 2016	29.71	30.07	29.30	29.34	1,716,645	-1.64(-5.31%)
Jun 23, 2016	30.85	31.25	30.62	30.98	780,189	+0.63(+2.07%)
Jun 22, 2016	30.13	30.50	29.77	30.35	2,307,605	-0.08(-0.25%)
Jun 21, 2016	30.53	30.76	29.93	30.43	1,396,076	-0.13(-0.41%)
Jun 20, 2016	31.36	31.64	30.51	30.55	1,028,041	-0.27(-0.88%)
Jun 17, 2016	30.34	31.28	30.29	30.83	2,967,528	+0.76(+2.54%)
Jun 16, 2016	30.20	30.45	29.55	30.06	1,672,930	-0.56(-1.83%)
Jun 15, 2016	30.47	31.51	30.10	30.62	1,363,472	+0.00(+0.00%)
Jun 14, 2016	31.13	31.34	30.28	30.62	2,103,211	-0.15(-0.47%)
Jun 13, 2016	31.36	31.78	30.72	30.77	2,046,881	-0.84(-2.66%)
Jun 10, 2016	31.92	32.23	31.49	31.61	1,878,696	-0.88(-2.71%)
Jun 09, 2016	33.13	33.43	32.40	32.49	1,697,340	-1.43(-4.22%)
Jun 08, 2016	34.15	34.67	33.67	33.92	1,099,899	+0.14(+0.40%)
Jun 07, 2016	33.48	34.11	32.69	33.79	1,568,912	+0.48(+1.45%)
Jun 06, 2016	31.51	33.41	31.30	33.30	1,609,813	+2.23(+7.16%)
Jun 03, 2016	31.40	31.85	30.91	31.08	900,451	-0.31(-0.99%)
Jun 02, 2016	31.83	31.86	30.62	31.39	2,258,127	-0.75(-2.35%)
Jun 01, 2016	31.57	32.26	31.02	32.14	2,243,330	+0.15(+0.48%)
May 31, 2016	32.46	32.80	31.87	31.99	7,239,398	-0.44(-1.34%)
May 27, 2016	31.93	32.42	32.42	32.42	1,134,548	+0.45(+1.42%)
May 26, 2016	32.19	32.36	31.74	31.97	1,196,107	+0.02(+0.06%)
May 25, 2016	31.07	32.10	30.77	31.95	1,836,952	+1.16(+3.77%)
May 24, 2016	31.75	31.98	30.71	30.79	1,889,766	-0.91(-2.88%)
May 23, 2016	31.51	32.10	31.03	31.70	997,687	-0.22(-0.69%)
May 20, 2016	30.98	32.26	30.67	31.92	1,488,931	+1.16(+3.77%)
May 19, 2016	30.04	31.12	29.74	30.76	1,651,430	+0.48(+1.58%)
May 18, 2016	31.53	32.09	30.11	30.28	1,581,520	-1.36(-4.31%)
May 17, 2016	31.02	32.16	31.02	31.64	841,394	+0.63(+2.04%)
May 16, 2016	30.71	31.40	30.59	31.01	1,145,475	+0.78(+2.57%)
May 13, 2016	30.98	31.51	30.02	30.23	1,831,209	-0.98(-3.14%)
May 12, 2016	31.93	32.51	30.74	31.21	1,498,541	-0.51(-1.60%)
May 11, 2016	31.47	32.34	31.20	31.72	1,208,639	+0.09(+0.27%)
May 10, 2016	31.16	31.70	30.97	31.63	1,151,319	+0.61(+1.98%)
May 09, 2016	32.43	32.54	30.62	31.02	1,383,907	-1.82(-5.55%)
May 06, 2016	31.91	33.27	31.74	32.84	1,403,808	+0.53(+1.63%)
May 05, 2016	33.04	33.07	31.96	32.31	1,660,379	-0.04(-0.12%)
May 04, 2016	33.43	33.64	32.21	32.35	1,275,921	-1.08(-3.24%)
May 03, 2016	34.32	34.74	33.23	33.43	1,424,533	-1.46(-4.18%)

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.