Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.83	29.11	28.70	28.85	747,803	+0.60(+2.11%)
Jul 28, 2016	28.18	28.31	28.07	28.25	816,799	-0.50(-1.73%)
Jul 27, 2016	28.95	28.96	28.51	28.75	1,045,995	+0.13(+0.46%)
Jul 26, 2016	28.70	28.89	28.44	28.62	656,719	-0.09(-0.31%)
Jul 25, 2016	28.69	28.89	28.60	28.71	534,226	+0.07(+0.26%)
Jul 22, 2016	28.65	28.68	28.42	28.64	497,593	+0.01(+0.03%)
Jul 21, 2016	28.75	28.96	28.56	28.63	814,047	-0.10(-0.34%)
Jul 20, 2016	28.70	28.83	28.53	28.73	806,419	+0.64(+2.27%)
Jul 19, 2016	28.14	28.29	28.00	28.09	874,861	-0.22(-0.78%)
Jul 18, 2016	28.14	28.60	27.98	28.31	797,608	+0.46(+1.64%)
Jul 15, 2016	28.18	28.19	27.69	27.85	1,016,527	-0.51(-1.79%)
Jul 14, 2016	28.09	28.55	28.07	28.36	1,218,513	+0.65(+2.36%)
Jul 13, 2016	28.01	28.16	27.64	27.71	1,030,374	-0.24(-0.85%)
Jul 12, 2016	27.73	28.02	27.53	27.94	1,738,374	+1.60(+6.08%)
Jul 11, 2016	26.33	26.51	26.25	26.34	1,201,364	+0.47(+1.83%)
Jul 08, 2016	26.17	24.98	25.83	25.87	1,485,504	+0.89(+3.56%)
Jul 07, 2016	25.45	25.56	24.78	24.98	1,177,677	+0.04(+0.16%)
Jul 06, 2016	24.39	24.96	24.17	24.94	2,437,583	-0.77(-2.99%)
Jul 05, 2016	25.80	25.88	25.61	25.70	1,618,478	-2.21(-7.90%)
Jul 01, 2016	27.89	27.91	27.91	27.91	919,924	+0.13(+0.47%)
Jun 30, 2016	27.00	27.79	26.89	27.78	1,526,967	+0.19(+0.68%)
Jun 29, 2016	27.22	27.93	26.95	27.59	1,784,962	+0.99(+3.71%)
Jun 28, 2016	26.79	26.91	25.93	26.60	2,114,814	+2.65(+11.05%)
Jun 27, 2016	24.51	24.65	23.80	23.96	2,895,337	-3.38(-12.37%)
Jun 24, 2016	27.93	29.00	27.34	27.34	2,626,637	-5.66(-17.15%)
Jun 23, 2016	32.72	33.01	32.17	33.00	1,022,000	+1.37(+4.34%)
Jun 22, 2016	31.70	32.17	31.60	31.63	891,266	+0.19(+0.60%)
Jun 21, 2016	31.30	31.72	31.12	31.44	1,188,266	+0.91(+3.00%)
Jun 20, 2016	30.95	30.99	30.52	30.52	1,573,319	+1.53(+5.27%)
Jun 17, 2016	28.82	29.03	28.61	29.00	1,142,414	+0.74(+2.60%)
Jun 16, 2016	27.55	28.28	27.25	28.26	950,207	+0.42(+1.50%)
Jun 15, 2016	27.84	28.28	27.69	27.84	844,086	+0.08(+0.29%)
Jun 14, 2016	28.17	28.38	27.58	27.76	1,132,459	-0.72(-2.52%)
Jun 13, 2016	28.55	28.90	28.40	28.48	892,249	-0.51(-1.75%)
Jun 10, 2016	29.28	29.36	28.76	28.99	1,226,001	-1.65(-5.39%)
Jun 09, 2016	30.73	30.74	30.52	30.64	617,330	-0.69(-2.22%)
Jun 08, 2016	31.21	31.39	31.16	31.33	394,732	-0.11(-0.34%)
Jun 07, 2016	31.68	31.86	31.43	31.44	548,750	-0.33(-1.05%)
Jun 06, 2016	31.72	32.05	31.71	31.77	381,282	+0.04(+0.13%)
Jun 03, 2016	31.77	31.80	31.20	31.73	464,580	-0.40(-1.25%)
Jun 02, 2016	31.94	32.14	31.83	32.13	502,822	+0.11(+0.36%)
Jun 01, 2016	31.51	32.07	31.44	32.02	831,339	-0.70(-2.15%)
May 31, 2016	33.17	33.37	32.49	32.72	1,204,062	-0.60(-1.79%)
May 27, 2016	33.15	33.32	33.32	33.32	314,885	+0.13(+0.39%)
May 26, 2016	33.34	33.46	33.12	33.19	454,934	-0.47(-1.41%)
May 25, 2016	33.65	34.01	33.56	33.66	705,319	+0.47(+1.43%)
May 24, 2016	32.37	33.23	32.36	33.19	1,312,326	+1.89(+6.03%)
May 23, 2016	31.31	31.47	31.18	31.30	695,594	-0.25(-0.80%)
May 20, 2016	31.55	31.77	31.47	31.55	415,418	+0.45(+1.44%)
May 19, 2016	31.25	31.37	30.89	31.10	556,880	-0.11(-0.37%)
May 18, 2016	30.79	31.38	30.67	31.22	681,109	+0.91(+3.02%)
May 17, 2016	30.62	30.65	30.22	30.30	439,425	+0.15(+0.49%)
May 16, 2016	29.76	30.25	29.76	30.16	401,844	+0.38(+1.26%)
May 13, 2016	29.92	30.13	29.71	29.78	468,968	-0.51(-1.67%)
May 12, 2016	30.65	30.77	30.13	30.29	321,922	-0.43(-1.41%)
May 11, 2016	30.87	31.05	30.72	30.72	438,432	-0.32(-1.03%)
May 10, 2016	30.83	31.13	30.79	31.04	446,187	+0.24(+0.80%)
May 09, 2016	30.77	30.97	30.63	30.79	730,979	-0.13(-0.42%)
May 06, 2016	30.49	30.96	30.46	30.92	340,557	-0.03(-0.11%)
May 05, 2016	30.93	31.10	30.81	30.96	515,194	-0.20(-0.66%)
May 04, 2016	31.02	31.25	30.95	31.16	464,511	-0.51(-1.62%)
May 03, 2016	31.89	31.91	31.50	31.68	398,687	-0.82(-2.51%)

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.