Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.46	27.52	27.46	27.52	268	-0.22(-0.79%)
Jul 28, 2016	28.05	28.05	27.63	27.74	903	-0.41(-1.46%)
Jul 27, 2016	28.86	28.86	28.15	28.15	11,245	-0.61(-2.12%)
Jul 26, 2016	28.69	28.86	28.69	28.76	1,755	-0.11(-0.38%)
Jul 25, 2016	29.05	29.05	28.87	28.87	304	-0.82(-2.76%)
Jul 22, 2016	29.51	29.69	29.46	29.69	3,953	-0.33(-1.11%)
Jul 21, 2016	30.43	30.43	30.00	30.02	772	-0.56(-1.82%)
Jul 20, 2016	29.99	30.93	29.99	30.58	13,000	+0.02(+0.07%)
Jul 19, 2016	30.69	30.69	30.56	30.56	201	-0.30(-0.97%)
Jul 18, 2016	30.65	30.86	30.64	30.86	1,003	-0.44(-1.41%)
Jul 15, 2016	31.34	31.34	31.21	31.30	600	+0.28(+0.90%)
Jul 14, 2016	30.97	31.20	30.97	31.02	2,500	+0.36(+1.17%)
Jul 13, 2016	31.50	31.73	30.66	30.66	10,201	-1.23(-3.86%)
Jul 12, 2016	31.35	31.95	31.15	31.89	5,182	+1.45(+4.76%)
Jul 11, 2016	31.05	31.05	30.44	30.44	990	-0.45(-1.46%)
Jul 08, 2016	31.39	30.82	30.82	30.89	2,898	+0.07(+0.23%)
Jul 07, 2016	32.82	32.88	30.62	30.82	22,674	-1.52(-4.70%)
Jul 06, 2016	31.74	32.34	31.64	32.34	910	+0.39(+1.22%)
Jul 05, 2016	32.37	32.37	31.64	31.95	4,369	-1.43(-4.29%)
Jul 01, 2016	33.16	33.38	33.38	33.38	1,000	+0.43(+1.31%)
Jun 30, 2016	33.36	33.36	32.95	32.95	600	-0.82(-2.43%)
Jun 29, 2016	33.02	33.93	32.92	33.77	16,406	+1.09(+3.34%)
Jun 28, 2016	32.35	32.71	32.17	32.68	4,811	+0.82(+2.57%)
Jun 27, 2016	31.14	31.89	31.14	31.86	4,157	-0.63(-1.94%)
Jun 24, 2016	32.19	33.01	32.19	32.49	5,059	-1.64(-4.81%)
Jun 23, 2016	33.98	34.18	33.70	34.13	5,177	+0.62(+1.85%)
Jun 22, 2016	34.16	34.31	33.04	33.51	16,716	-0.41(-1.21%)
Jun 21, 2016	33.34	34.02	33.32	33.92	2,201	+0.11(+0.33%)
Jun 20, 2016	33.67	34.00	33.67	33.81	1,810	+0.58(+1.75%)
Jun 17, 2016	32.71	33.23	32.71	33.23	1,929	+1.48(+4.66%)
Jun 16, 2016	32.02	32.22	31.69	31.75	2,000	-0.97(-2.96%)
Jun 15, 2016	33.00	33.35	32.70	32.72	14,894	-0.71(-2.12%)
Jun 14, 2016	33.34	33.44	33.31	33.43	2,306	-0.10(-0.30%)
Jun 13, 2016	33.58	33.58	33.53	33.53	503	-0.33(-0.97%)
Jun 10, 2016	34.44	34.44	33.86	33.86	1,700	-1.02(-2.92%)
Jun 09, 2016	34.92	34.92	34.88	34.88	300	-0.60(-1.69%)
Jun 08, 2016	35.26	35.48	35.10	35.48	6,328	+1.03(+2.99%)
Jun 07, 2016	34.57	34.57	34.45	34.45	601	+0.20(+0.58%)
Jun 06, 2016	34.35	34.35	34.13	34.25	3,331	+0.75(+2.24%)
Jun 03, 2016	33.71	33.83	33.50	33.50	3,080	-0.49(-1.44%)
Jun 02, 2016	33.40	33.99	33.31	33.99	10,524	+0.26(+0.77%)
Jun 01, 2016	33.15	33.74	33.15	33.73	7,935	-0.10(-0.30%)
May 31, 2016	34.48	34.48	33.83	33.83	1,200	-0.34(-1.00%)
May 27, 2016	33.88	34.17	34.17	34.17	2,900	+0.11(+0.32%)
May 26, 2016	35.43	35.43	34.05	34.06	12,827	-0.08(-0.23%)
May 25, 2016	34.04	34.17	33.62	34.14	24,802	+0.41(+1.22%)
May 24, 2016	33.44	33.73	33.31	33.73	5,116	+0.69(+2.09%)
May 23, 2016	33.25	33.25	33.04	33.04	2,206	-0.28(-0.84%)
May 20, 2016	33.41	33.63	33.32	33.32	3,104	+0.16(+0.48%)
May 19, 2016	32.88	33.16	32.88	33.16	2,156	-0.71(-2.10%)
May 18, 2016	33.95	34.17	33.61	33.87	17,901	-0.11(-0.32%)
May 17, 2016	33.59	33.98	33.43	33.98	6,501	+0.42(+1.25%)
May 16, 2016	33.36	33.60	33.25	33.56	1,826	+1.14(+3.52%)
May 13, 2016	32.36	32.48	32.35	32.42	1,806	-0.22(-0.67%)
May 12, 2016	32.72	32.77	32.28	32.64	10,401	+0.35(+1.08%)
May 11, 2016	31.00	32.29	31.00	32.29	11,000	+1.02(+3.26%)
May 10, 2016	30.84	31.27	30.78	31.27	3,900	+0.86(+2.83%)
May 09, 2016	30.93	30.98	30.36	30.41	11,952	-0.85(-2.72%)
May 06, 2016	30.74	31.70	30.74	31.26	18,201	+0.19(+0.61%)
May 05, 2016	31.87	32.02	30.93	31.07	17,600	+0.30(+0.97%)
May 04, 2016	31.21	31.43	30.36	30.77	20,967	+0.16(+0.52%)
May 03, 2016	31.50	31.50	30.49	30.61	3,265	-0.87(-2.76%)

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.