Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.66	24.88	24.46	24.78	115,230	+0.91(+3.81%)
Jul 28, 2016	23.77	23.91	23.60	23.87	70,743	-0.13(-0.54%)
Jul 27, 2016	24.03	24.09	23.68	24.00	114,237	+0.55(+2.37%)
Jul 26, 2016	23.57	23.65	23.39	23.45	91,375	-0.27(-1.12%)
Jul 25, 2016	23.62	23.74	23.47	23.71	61,471	+0.02(+0.08%)
Jul 22, 2016	23.91	23.95	23.68	23.69	81,663	+0.17(+0.72%)
Jul 21, 2016	23.73	23.79	23.44	23.52	105,520	+0.15(+0.64%)
Jul 20, 2016	23.60	23.66	23.36	23.37	109,966	+0.13(+0.56%)
Jul 19, 2016	23.15	23.31	23.13	23.24	152,005	-0.15(-0.64%)
Jul 18, 2016	23.22	23.68	23.14	23.39	113,991	-0.23(-0.97%)
Jul 15, 2016	23.91	23.96	23.50	23.62	105,260	-0.14(-0.61%)
Jul 14, 2016	23.84	23.98	23.71	23.77	98,773	+0.75(+3.24%)
Jul 13, 2016	23.20	23.23	22.91	23.02	89,073	-0.33(-1.41%)
Jul 12, 2016	23.31	23.61	23.26	23.35	108,056	+1.12(+5.01%)
Jul 11, 2016	22.33	22.34	22.17	22.23	66,361	+0.31(+1.44%)
Jul 08, 2016		22.04	21.28	21.92	205,351	+0.64(+3.02%)
Jul 07, 2016	21.56	21.67	21.10	21.28	88,610	-0.32(-1.47%)
Jul 05, 2016	21.73	21.77	21.42	21.59	252,671	-0.51(-2.29%)
Jul 01, 2016		22.10	22.10	22.10	0	-0.48(-2.13%)
Jun 30, 2016	22.00	22.62	21.77	22.58	255,190	+0.67(+3.06%)
Jun 29, 2016	21.87	22.00	21.69	21.91	300,758	+0.38(+1.76%)
Jun 28, 2016	21.53	21.62	21.10	21.53	1,770,062	+0.86(+4.16%)
Jun 27, 2016	20.44	20.67	19.46	20.67	239,871	-0.99(-4.57%)
Jun 24, 2016	21.75	22.53	21.50	21.66	391,632	-5.91(-21.44%)
Jun 23, 2016	27.16	27.57	26.91	27.57	93,789	+1.39(+5.31%)
Jun 22, 2016	26.34	26.50	26.18	26.18	44,516	-0.04(-0.15%)
Jun 21, 2016	26.18	26.28	25.93	26.22	303,609	+0.59(+2.30%)
Jun 20, 2016	25.81	25.96	25.62	25.63	145,501	+0.76(+3.06%)
Jun 17, 2016	24.49	24.88	24.42	24.87	629,996	+1.04(+4.36%)
Jun 16, 2016	23.20	23.84	22.97	23.83	180,906	+0.00(+0.00%)
Jun 15, 2016	23.94	24.15	23.77	23.83	171,746	+0.09(+0.38%)
Jun 14, 2016	23.84	23.95	23.43	23.74	125,227	-0.39(-1.60%)
Jun 13, 2016	24.34	24.59	24.07	24.12	264,464	-0.75(-3.03%)
Jun 10, 2016	25.02	25.19	24.72	24.88	59,174	-1.16(-4.45%)
Jun 09, 2016	26.11	26.21	25.90	26.04	40,921	-0.44(-1.66%)
Jun 08, 2016	26.59	26.61	26.38	26.48	131,270	-0.25(-0.94%)
Jun 07, 2016	26.68	26.86	26.64	26.73	269,850	+0.36(+1.37%)
Jun 06, 2016	26.26	26.45	26.14	26.37	56,678	-0.04(-0.15%)
Jun 03, 2016	26.35	26.44	26.05	26.41	134,000	-0.21(-0.79%)
Jun 02, 2016	26.16	26.62	26.06	26.62	74,213	+0.40(+1.53%)
Jun 01, 2016	26.05	26.30	25.95	26.22	36,978	-0.42(-1.58%)
May 31, 2016	26.73	27.00	26.51	26.64	68,163	+0.00(+0.00%)
May 27, 2016		26.64	26.64	26.64	0	-1.34(-4.77%)
May 26, 2016	27.69	28.02	27.66	27.98	68,793	+0.52(+1.88%)
May 25, 2016	27.06	27.54	27.06	27.46	80,067	+0.80(+3.02%)
May 24, 2016	26.23	26.75	26.23	26.66	75,834	+0.85(+3.29%)
May 23, 2016	25.71	25.90	25.57	25.80	122,083	+0.13(+0.53%)
May 20, 2016	25.52	25.77	25.52	25.67	59,912	+0.21(+0.82%)
May 19, 2016	25.53	25.70	25.34	25.46	69,307	+0.18(+0.69%)
May 18, 2016	24.97	25.53	24.97	25.29	102,682	+0.29(+1.14%)
May 17, 2016	25.13	25.25	24.97	25.00	124,200	+0.01(+0.04%)
May 16, 2016	24.86	25.02	24.82	24.99	88,387	+0.22(+0.89%)
May 13, 2016	25.05	25.05	24.74	24.77	103,800	-0.08(-0.32%)
May 12, 2016	24.98	25.06	24.70	24.85	105,691	-0.39(-1.55%)
May 11, 2016	25.26	25.37	25.15	25.24	49,549	-0.18(-0.70%)
May 10, 2016	25.20	25.42	25.17	25.42	42,066	+0.17(+0.67%)
May 09, 2016	25.36	25.46	25.12	25.25	74,869	-0.25(-0.98%)
May 06, 2016	25.03	25.50	25.00	25.50	264,695	-0.04(-0.16%)
May 05, 2016	25.65	25.79	25.46	25.54	55,667	-0.47(-1.82%)
May 04, 2016	25.98	26.29	25.98	26.02	82,653	-0.34(-1.27%)
May 03, 2016	26.75	26.78	26.23	26.35	66,676	-0.34(-1.27%)

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.