Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.48	31.76	31.02	31.33	61,866	-0.31(-0.96%)
Jul 28, 2016	31.78	31.90	31.38	31.63	44,723	-0.04(-0.13%)
Jul 27, 2016	32.17	32.50	30.56	31.67	107,595	-0.44(-1.36%)
Jul 26, 2016	29.83	32.55	29.77	32.11	199,230	+2.24(+7.48%)
Jul 25, 2016	30.34	30.34	29.52	29.88	52,486	-0.57(-1.87%)
Jul 22, 2016	30.46	31.23	30.01	30.44	44,889	-0.23(-0.75%)
Jul 21, 2016	30.26	32.04	30.07	30.68	150,443	+0.53(+1.75%)
Jul 20, 2016	29.59	30.35	28.97	30.15	91,391	+0.39(+1.30%)
Jul 19, 2016	31.87	31.87	29.58	29.76	135,930	-2.37(-7.37%)
Jul 18, 2016	33.27	33.27	31.68	32.13	87,079	-1.34(-4.02%)
Jul 15, 2016	31.93	33.57	31.93	33.47	137,962	+1.77(+5.59%)
Jul 14, 2016	30.68	31.95	30.22	31.70	86,860	+1.11(+3.61%)
Jul 13, 2016	31.81	31.81	29.92	30.59	115,531	-0.84(-2.68%)
Jul 12, 2016	30.81	31.81	30.64	31.43	76,990	+0.82(+2.69%)
Jul 11, 2016	29.97	31.04	29.88	30.61	108,917	+0.73(+2.46%)
Jul 08, 2016	28.19	27.86	27.86	29.88	131,009	+2.01(+7.22%)
Jul 07, 2016	27.01	28.34	27.01	27.86	124,931	+1.36(+5.14%)
Jul 05, 2016	27.45	27.87	26.16	26.50	83,594	-1.06(-3.86%)
Jul 01, 2016	26.60	27.57	27.57	27.57	125,844	+1.11(+4.18%)
Jun 30, 2016	25.17	26.53	24.79	26.46	114,441	+1.57(+6.30%)
Jun 29, 2016	24.44	25.04	24.36	24.89	60,165	+0.87(+3.60%)
Jun 28, 2016	24.38	24.80	23.78	24.03	73,528	-0.02(-0.10%)
Jun 27, 2016	24.54	25.16	23.97	24.05	144,433	-0.64(-2.57%)
Jun 24, 2016	24.27	24.86	24.23	24.69	205,937	-0.68(-2.67%)
Jun 23, 2016	25.12	25.66	24.91	25.36	85,529	+0.55(+2.23%)
Jun 22, 2016	26.09	26.52	23.83	24.81	102,303	-1.20(-4.63%)
Jun 21, 2016	26.38	26.38	25.55	26.02	56,970	-0.42(-1.59%)
Jun 20, 2016	26.08	26.90	25.77	26.44	91,884	+0.64(+2.46%)
Jun 17, 2016	25.58	26.51	25.52	25.80	321,937	+0.31(+1.20%)
Jun 16, 2016	24.50	25.63	24.00	25.50	102,766	+0.89(+3.62%)
Jun 15, 2016	24.12	25.45	24.12	24.60	89,828	+0.66(+2.76%)
Jun 14, 2016	24.28	24.73	23.69	23.94	58,681	-0.45(-1.86%)
Jun 13, 2016	24.74	25.31	24.23	24.40	64,707	-0.49(-1.96%)
Jun 10, 2016	25.13	25.17	24.61	24.89	61,695	-0.51(-2.01%)
Jun 09, 2016	26.37	26.37	24.86	25.40	75,664	-1.14(-4.29%)
Jun 08, 2016	26.06	26.91	26.01	26.53	101,382	+0.72(+2.78%)
Jun 07, 2016	25.36	26.71	25.02	25.82	112,049	+0.38(+1.49%)
Jun 06, 2016	25.20	25.69	24.98	25.44	77,864	+0.30(+1.18%)
Jun 03, 2016	24.04	25.20	24.04	25.14	122,840	+1.28(+5.36%)
Jun 02, 2016	23.81	23.89	23.33	23.86	70,179	-0.07(-0.28%)
Jun 01, 2016	23.65	24.09	22.92	23.93	93,499	+0.16(+0.66%)
May 31, 2016	23.68	24.25	23.58	23.77	113,270	+0.07(+0.28%)
May 27, 2016	24.34	23.71	23.71	23.71	90,927	-0.56(-2.31%)
May 26, 2016	24.18	24.53	23.82	24.27	141,840	+0.35(+1.47%)
May 25, 2016	22.96	24.75	22.59	23.91	167,508	+1.20(+5.30%)
May 24, 2016	22.78	23.40	22.46	22.71	126,560	+0.07(+0.33%)
May 23, 2016	21.54	22.96	21.38	22.64	119,631	+1.31(+6.14%)
May 20, 2016	21.61	21.78	21.16	21.33	88,110	-0.11(-0.50%)
May 19, 2016	21.49	21.86	21.23	21.43	109,705	+0.06(+0.27%)
May 18, 2016	22.60	23.23	20.97	21.38	167,411	-1.50(-6.55%)
May 17, 2016	23.12	23.74	22.43	22.87	144,692	-0.21(-0.92%)
May 16, 2016	23.75	24.58	23.09	23.09	91,924	-0.52(-2.19%)
May 13, 2016	23.63	24.55	23.19	23.60	114,128	-0.24(-1.00%)
May 12, 2016	25.04	25.21	23.71	23.84	97,308	-0.97(-3.89%)
May 11, 2016	24.98	25.43	24.45	24.81	81,609	-0.19(-0.75%)
May 10, 2016	24.95	25.50	24.56	25.00	112,423	+0.43(+1.73%)
May 09, 2016	27.71	27.71	24.54	24.57	201,857	-3.42(-12.23%)
May 06, 2016	28.12	29.53	26.49	27.99	139,096	-0.95(-3.28%)
May 05, 2016	29.93	30.22	28.83	28.94	162,706	-0.84(-2.83%)
May 04, 2016	29.95	30.69	29.25	29.78	111,997	-0.34(-1.11%)
May 03, 2016	30.74	31.36	29.60	30.12	123,916	-0.90(-2.90%)

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.