Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.06	25.14	24.93	25.06	115,322,288	-0.03(-0.12%)
Jul 28, 2016	24.73	25.12	24.73	25.09	165,692,096	+0.33(+1.35%)
Jul 27, 2016	25.07	25.09	24.71	24.76	383,840,512	+1.51(+6.50%)
Jul 26, 2016	23.28	23.56	23.19	23.25	233,066,880	-0.16(-0.69%)
Jul 25, 2016	23.63	23.77	23.31	23.41	167,765,936	-0.32(-1.34%)
Jul 22, 2016	23.87	23.87	23.64	23.73	117,733,968	-0.19(-0.77%)
Jul 21, 2016	24.01	24.29	23.84	23.91	135,924,608	-0.13(-0.53%)
Jul 20, 2016	24.05	24.16	23.99	24.04	109,237,392	+0.02(+0.09%)
Jul 19, 2016	23.94	24.05	23.89	24.02	98,863,832	+0.01(+0.04%)
Jul 18, 2016	23.74	24.08	23.71	24.01	151,736,944	+0.25(+1.06%)
Jul 15, 2016	23.79	23.88	23.69	23.76	125,315,704	-0.00(-0.01%)
Jul 14, 2016	23.42	23.81	23.40	23.76	161,763,424	+0.46(+1.98%)
Jul 13, 2016	23.43	23.49	23.29	23.30	107,647,960	-0.13(-0.56%)
Jul 12, 2016	23.37	23.50	23.36	23.43	100,428,384	+0.11(+0.45%)
Jul 11, 2016	23.27	23.48	23.26	23.32	98,914,256	+0.07(+0.31%)
Jul 08, 2016	23.20	23.07	23.07	23.25	120,222,384	+0.18(+0.77%)
Jul 07, 2016	23.01	23.21	23.00	23.07	104,498,664	+0.22(+0.95%)
Jul 05, 2016	22.94	22.94	22.72	22.86	115,177,504	-0.20(-0.89%)
Jul 01, 2016	22.96	23.06	23.06	23.06	108,223,456	+0.07(+0.30%)
Jun 30, 2016	22.71	23.03	22.69	22.99	148,991,120	+0.29(+1.27%)
Jun 29, 2016	22.60	22.74	22.52	22.70	151,879,408	+0.19(+0.87%)
Jun 28, 2016	22.34	22.52	22.16	22.51	168,121,568	+0.37(+1.68%)
Jun 27, 2016	22.37	22.38	22.00	22.13	193,800,384	-0.33(-1.46%)
Jun 24, 2016	22.34	22.76	22.28	22.46	313,159,872	-0.65(-2.81%)
Jun 23, 2016	23.07	23.16	22.91	23.11	133,884,952	+0.13(+0.58%)
Jun 22, 2016	23.15	23.30	22.93	22.98	121,473,384	-0.09(-0.38%)
Jun 21, 2016	22.83	23.17	22.77	23.07	147,714,496	+0.19(+0.85%)
Jun 20, 2016	23.09	23.22	22.85	22.87	143,044,544	-0.06(-0.24%)
Jun 17, 2016	23.24	23.24	22.92	22.93	253,684,528	-0.53(-2.28%)
Jun 16, 2016	23.20	23.51	23.11	23.46	130,186,184	+0.10(+0.42%)
Jun 15, 2016	23.52	23.67	23.34	23.36	122,410,136	-0.08(-0.33%)
Jun 14, 2016	23.40	23.68	23.27	23.44	132,751,352	+0.03(+0.12%)
Jun 13, 2016	23.73	23.83	23.35	23.41	158,049,568	-0.36(-1.51%)
Jun 10, 2016	23.70	23.89	23.68	23.77	131,868,808	-0.20(-0.82%)
Jun 09, 2016	23.69	24.05	23.68	23.96	110,594,288	+0.17(+0.72%)
Jun 08, 2016	23.81	23.94	23.73	23.79	86,667,888	-0.02(-0.09%)
Jun 07, 2016	23.87	24.02	23.80	23.82	93,124,456	+0.10(+0.41%)
Jun 06, 2016	23.57	24.50	23.46	23.72	96,842,224	+0.17(+0.73%)
Jun 03, 2016	23.52	23.63	23.44	23.55	118,529,096	+0.05(+0.20%)
Jun 02, 2016	23.47	23.53	23.24	23.50	167,108,800	-0.18(-0.75%)
Jun 01, 2016	23.81	23.94	23.65	23.68	121,277,904	-0.34(-1.40%)
May 31, 2016	23.95	24.14	23.77	24.02	175,891,216	-0.12(-0.49%)
May 27, 2016	23.91	24.13	24.13	24.13	151,114,064	-0.01(-0.06%)
May 26, 2016	23.97	24.22	23.72	24.15	234,190,640	+0.19(+0.79%)
May 25, 2016	23.73	23.99	23.60	23.96	160,619,216	+0.41(+1.76%)
May 24, 2016	23.38	23.59	23.29	23.54	146,048,992	+0.35(+1.52%)
May 23, 2016	23.06	23.37	23.01	23.19	158,051,152	+0.29(+1.27%)
May 20, 2016	22.76	22.95	22.73	22.90	133,170,456	+0.25(+1.08%)
May 19, 2016	22.76	22.76	22.50	22.65	126,566,768	-0.09(-0.38%)
May 18, 2016	22.64	22.90	22.58	22.74	174,845,536	+0.26(+1.14%)
May 17, 2016	22.74	22.77	22.37	22.48	195,051,840	-0.09(-0.42%)
May 16, 2016	22.22	22.70	22.04	22.58	254,665,568	+0.81(+3.71%)
May 13, 2016	21.64	22.05	21.64	21.77	184,594,096	+0.04(+0.20%)
May 12, 2016	22.30	22.31	21.52	21.73	317,021,728	-0.52(-2.35%)
May 11, 2016	22.48	22.50	22.24	22.25	119,373,776	-0.22(-0.97%)
May 10, 2016	22.44	22.50	22.15	22.47	140,048,112	+0.15(+0.68%)
May 09, 2016	22.37	22.55	22.27	22.31	136,930,560	+0.02(+0.08%)
May 06, 2016	22.45	22.47	22.09	22.30	181,712,976	-0.12(-0.56%)
May 05, 2016	22.61	22.62	22.29	22.42	149,205,584	-0.19(-0.86%)
May 04, 2016	22.86	23.03	22.53	22.62	170,824,864	-0.24(-1.04%)
May 03, 2016	22.62	22.99	22.49	22.86	236,609,120	+0.37(+1.64%)

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.