Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.94	30.94	29.98	30.33	725,036	-0.44(-1.42%)
Jul 28, 2016	31.64	31.91	30.59	30.77	574,447	-0.88(-2.77%)
Jul 27, 2016	31.03	31.82	30.85	31.64	1,661,160	+0.79(+2.56%)
Jul 26, 2016	30.07	30.94	29.98	30.85	538,415	+0.61(+2.03%)
Jul 25, 2016	30.59	30.77	30.15	30.24	529,351	-0.18(-0.58%)
Jul 22, 2016	30.42	30.59	29.98	30.42	285,377	+0.00(+0.00%)
Jul 21, 2016	30.24	31.03	30.24	30.42	1,065,734	+0.00(+0.00%)
Jul 20, 2016	30.24	30.50	29.89	30.42	874,237	+0.26(+0.87%)
Jul 19, 2016	29.80	30.24	29.76	30.15	533,802	+0.35(+1.18%)
Jul 18, 2016	29.19	29.89	29.19	29.80	476,733	+0.35(+1.19%)
Jul 15, 2016	29.98	30.15	29.10	29.45	883,442	-0.26(-0.88%)
Jul 14, 2016	29.28	29.80	29.28	29.71	590,718	+0.53(+1.80%)
Jul 13, 2016	29.45	29.71	29.19	29.19	658,135	-0.18(-0.60%)
Jul 12, 2016	29.10	29.45	28.84	29.36	1,310,669	+0.61(+2.13%)
Jul 11, 2016	29.10	29.63	28.49	28.75	1,398,329	-0.09(-0.30%)
Jul 08, 2016	28.66	28.58	28.58	28.84	1,180,252	+0.26(+0.92%)
Jul 07, 2016	28.75	29.54	28.31	28.58	1,009,823	+0.35(+1.24%)
Jul 05, 2016	29.71	29.80	27.87	28.22	958,741	-1.58(-5.29%)
Jul 01, 2016	29.01	29.80	29.80	29.80	685,216	+0.79(+2.72%)
Jun 30, 2016	28.66	29.01	28.31	29.01	855,147	+0.61(+2.16%)
Jun 29, 2016	28.22	28.93	28.14	28.40	931,857	+0.35(+1.25%)
Jun 28, 2016	27.70	28.66	27.70	28.05	1,334,096	+0.53(+1.91%)
Jun 27, 2016	29.36	29.54	27.26	27.52	1,876,513	-2.28(-7.65%)
Jun 24, 2016	29.36	30.42	28.93	29.80	6,578,944	-0.53(-1.73%)
Jun 23, 2016	30.59	30.93	30.33	30.33	914,601	-0.18(-0.57%)
Jun 22, 2016	30.42	30.68	30.15	30.50	1,274,183	+0.26(+0.87%)
Jun 21, 2016	30.24	30.59	29.54	30.24	766,651	-0.26(-0.86%)
Jun 20, 2016	29.19	30.46	29.01	30.50	976,786	+1.58(+5.45%)
Jun 17, 2016	28.84	29.45	28.66	28.93	1,093,896	+0.18(+0.61%)
Jun 16, 2016	29.19	29.36	28.40	28.75	747,797	-0.79(-2.67%)
Jun 15, 2016	29.54	30.11	28.75	29.54	1,379,226	+0.61(+2.12%)
Jun 14, 2016	29.98	30.85	28.84	28.93	1,323,920	-1.49(-4.90%)
Jun 13, 2016	30.42	31.03	30.24	30.42	546,466	-0.26(-0.86%)
Jun 10, 2016	30.68	30.85	29.98	30.68	643,761	-0.18(-0.57%)
Jun 09, 2016	31.47	31.56	30.77	30.85	793,963	-0.79(-2.49%)
Jun 08, 2016	31.91	32.08	31.38	31.64	2,163,889	-0.26(-0.82%)
Jun 07, 2016	31.47	31.99	31.12	31.91	1,173,970	+0.61(+1.96%)
Jun 06, 2016	31.03	31.64	30.94	31.29	815,537	+0.18(+0.56%)
Jun 03, 2016	31.29	31.47	30.68	31.12	715,305	+0.00(+0.00%)
Jun 02, 2016	31.12	31.47	31.03	31.12	1,145,051	-0.18(-0.56%)
Jun 01, 2016	31.64	31.82	30.94	31.29	1,139,711	-0.09(-0.28%)
May 31, 2016	31.47	31.99	31.29	31.38	1,249,579	+0.44(+1.42%)
May 27, 2016	30.68	30.94	30.94	30.94	917,778	+0.26(+0.86%)
May 26, 2016	31.20	31.20	30.24	30.68	1,118,296	-0.09(-0.29%)
May 25, 2016	30.42	30.94	30.07	30.77	1,786,845	+0.61(+2.03%)
May 24, 2016	30.07	30.59	29.89	30.15	1,231,867	-0.18(-0.58%)
May 23, 2016	30.15	30.90	30.07	30.33	1,513,173	+0.26(+0.87%)
May 20, 2016	29.19	30.50	29.19	30.07	1,711,559	+0.88(+3.00%)
May 19, 2016	30.85	30.85	28.58	29.19	2,997,636	-1.58(-5.13%)
May 18, 2016	29.45	31.16	29.19	30.77	3,556,024	+1.14(+3.85%)
May 17, 2016	30.77	30.85	27.87	29.63	4,760,279	-0.96(-3.15%)
May 16, 2016	32.52	32.87	29.36	30.59	2,199,292	-1.67(-5.16%)
May 13, 2016	30.59	32.26	30.59	32.26	3,530,556	+0.88(+2.79%)
May 12, 2016	32.78	32.87	28.22	31.38	7,263,306	-0.44(-1.38%)
May 11, 2016	34.54	35.32	31.56	31.82	15,798,324	-21.56(-40.39%)
May 10, 2016	55.40	55.66	52.50	53.38	1,539,472	-1.49(-2.72%)
May 09, 2016	54.35	55.05	52.90	54.87	930,608	+1.05(+1.95%)
May 06, 2016	52.15	54.08	51.23	53.82	1,160,173	+1.75(+3.37%)
May 05, 2016	52.59	53.40	51.98	52.07	1,087,234	-0.96(-1.82%)
May 04, 2016	51.19	53.38	50.84	53.03	777,692	+1.67(+3.24%)
May 03, 2016	51.10	51.37	49.48	51.37	891,623	+0.26(+0.51%)

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.