Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.89	32.78	31.53	32.33	1,597,181	+0.07(+0.20%)
Jul 28, 2016	32.08	32.65	31.49	32.27	1,388,756	+0.27(+0.85%)
Jul 27, 2016	32.83	33.39	31.63	32.00	1,981,173	-0.60(-1.84%)
Jul 26, 2016	31.43	32.65	31.41	32.60	1,197,827	+0.76(+2.39%)
Jul 25, 2016	33.73	34.05	31.66	31.84	2,900,072	-2.40(-7.01%)
Jul 22, 2016	34.14	34.39	33.58	34.24	1,382,489	+0.36(+1.05%)
Jul 21, 2016	34.14	34.88	33.62	33.88	2,057,311	-0.39(-1.15%)
Jul 20, 2016	33.05	34.75	32.32	34.28	2,130,680	+1.14(+3.42%)
Jul 19, 2016	33.26	33.53	32.46	33.14	2,100,963	+1.24(+3.88%)
Jul 18, 2016	31.87	31.93	31.16	31.90	1,357,947	-0.09(-0.29%)
Jul 15, 2016	33.08	33.08	31.76	32.00	2,723,055	-1.26(-3.78%)
Jul 14, 2016	32.44	33.77	32.87	33.25	1,479,804	+0.82(+2.52%)
Jul 13, 2016	33.61	34.03	32.16	32.44	1,410,244	-1.10(-3.27%)
Jul 12, 2016	33.56	34.24	33.51	33.53	1,094,247	+0.80(+2.44%)
Jul 11, 2016	33.39	34.34	32.73	32.74	1,833,157	+0.03(+0.09%)
Jul 08, 2016	32.22	31.77	31.77	32.71	1,408,450	+0.94(+2.95%)
Jul 07, 2016	31.94	33.11	31.57	31.77	1,216,223	+0.28(+0.89%)
Jul 06, 2016	31.19	31.63	30.83	31.49	1,317,417	+0.02(+0.06%)
Jul 05, 2016	32.71	32.77	31.09	31.47	1,754,191	-1.85(-5.55%)
Jul 01, 2016	32.32	33.32	33.32	33.32	1,882,222	+0.98(+3.05%)
Jun 30, 2016	32.10	32.60	31.68	32.33	1,804,151	+0.25(+0.79%)
Jun 29, 2016	31.10	32.60	30.88	32.08	2,312,989	+1.63(+5.36%)
Jun 28, 2016	29.67	30.54	29.67	30.45	2,198,312	+1.59(+5.49%)
Jun 27, 2016	32.01	32.06	28.72	28.86	2,684,796	-3.40(-10.53%)
Jun 24, 2016	31.24	32.69	31.22	32.26	2,366,932	-1.13(-3.40%)
Jun 23, 2016	32.99	33.45	32.66	33.39	1,604,681	+1.05(+3.25%)
Jun 22, 2016	32.56	33.01	32.09	32.34	2,090,902	+0.00(+0.00%)
Jun 21, 2016	30.96	32.46	30.66	32.34	2,091,588	+1.30(+4.20%)
Jun 20, 2016	31.87	32.09	31.03	31.04	1,831,268	-0.22(-0.69%)
Jun 17, 2016	30.41	31.83	30.35	31.26	2,688,301	+0.92(+3.03%)
Jun 16, 2016	30.37	30.74	29.79	30.34	1,655,482	-0.47(-1.52%)
Jun 15, 2016	30.48	31.49	30.24	30.81	2,727,888	+0.38(+1.26%)
Jun 14, 2016	30.13	30.50	29.37	30.42	2,657,099	+0.16(+0.53%)
Jun 13, 2016	30.80	31.01	30.07	30.26	3,251,600	-1.22(-3.87%)
Jun 10, 2016	31.90	32.48	31.39	31.48	2,778,026	-0.87(-2.69%)
Jun 09, 2016	31.04	32.45	30.45	32.35	2,371,780	+0.88(+2.80%)
Jun 08, 2016	31.82	32.37	31.05	31.47	3,110,983	+0.08(+0.27%)
Jun 07, 2016	30.79	31.95	30.24	31.38	3,661,698	+0.69(+2.26%)
Jun 06, 2016	29.72	30.90	29.08	30.69	3,606,621	+1.19(+4.03%)
Jun 03, 2016	27.77	29.73	27.75	29.50	3,572,722	+1.87(+6.78%)
Jun 02, 2016	26.83	27.63	26.21	27.63	1,836,851	+0.46(+1.69%)
Jun 01, 2016	26.71	27.36	26.01	27.17	2,093,583	+0.46(+1.72%)
May 31, 2016	27.17	27.69	26.56	26.71	2,548,692	-0.43(-1.59%)
May 27, 2016	26.89	27.14	27.14	27.14	1,464,707	+0.20(+0.73%)
May 26, 2016	27.15	27.66	26.19	26.95	2,229,054	+0.08(+0.31%)
May 25, 2016	25.78	27.05	25.78	26.86	2,194,899	+1.32(+5.17%)
May 24, 2016	25.67	26.03	24.86	25.54	1,501,627	+0.05(+0.18%)
May 23, 2016	25.45	26.01	25.15	25.50	2,550,323	+0.43(+1.72%)
May 20, 2016	24.22	25.09	24.01	25.06	1,287,697	+0.96(+4.00%)
May 19, 2016	23.97	24.29	23.09	24.10	1,997,776	-0.22(-0.92%)
May 18, 2016	25.09	25.50	24.18	24.32	2,190,050	-1.03(-4.06%)
May 17, 2016	24.77	25.91	24.61	25.35	1,863,243	+0.56(+2.27%)
May 16, 2016	24.10	24.98	23.94	24.79	2,019,045	+1.35(+5.75%)
May 13, 2016	23.72	24.37	23.42	23.44	1,910,136	-0.45(-1.88%)
May 12, 2016	23.22	24.16	23.03	23.89	2,336,999	+1.02(+4.46%)
May 11, 2016	22.24	22.99	21.70	22.87	1,644,503	+0.60(+2.69%)
May 10, 2016	21.83	22.33	21.39	22.27	1,903,783	+0.57(+2.63%)
May 09, 2016	22.56	23.23	21.54	21.70	2,176,540	-1.29(-5.62%)
May 06, 2016	22.00	23.09	21.97	23.00	2,149,217	+0.75(+3.37%)
May 05, 2016	22.12	22.99	21.69	22.25	2,172,435	+0.62(+2.86%)
May 04, 2016	21.83	22.27	20.95	21.63	2,159,489	-0.32(-1.45%)
May 03, 2016	22.81	22.86	21.68	21.95	2,584,094	-1.40(-6.01%)

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.