Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.79	29.28	28.54	29.20	4,007,911	+0.39(+1.36%)
Jul 28, 2016	28.42	28.86	27.42	28.81	4,287,091	+0.23(+0.81%)
Jul 27, 2016	28.84	29.01	28.52	28.58	4,059,770	-0.25(-0.85%)
Jul 26, 2016	28.74	29.59	28.73	28.82	5,648,200	+0.62(+2.22%)
Jul 25, 2016	27.84	28.36	27.75	28.20	3,112,024	+0.48(+1.75%)
Jul 22, 2016	27.74	27.89	27.44	27.71	2,138,598	-0.03(-0.10%)
Jul 21, 2016	27.69	28.05	27.63	27.74	2,866,235	-0.05(-0.18%)
Jul 20, 2016	27.49	27.86	27.39	27.79	2,611,416	+0.43(+1.57%)
Jul 19, 2016	27.40	27.54	27.20	27.36	2,665,953	-0.06(-0.23%)
Jul 18, 2016	27.15	27.74	27.14	27.42	3,706,121	+0.32(+1.17%)
Jul 15, 2016	27.26	27.47	26.97	27.11	3,191,933	+0.00(+0.00%)
Jul 14, 2016	27.30	27.47	26.86	27.11	3,103,802	+0.08(+0.29%)
Jul 13, 2016	27.88	27.92	26.99	27.03	5,090,369	-0.88(-3.17%)
Jul 12, 2016	27.91	27.99	27.54	27.92	4,923,169	+0.20(+0.71%)
Jul 11, 2016	27.68	27.94	27.60	27.72	4,468,171	+0.13(+0.48%)
Jul 08, 2016	27.13	27.88	26.86	27.59	6,703,688	+0.73(+2.72%)
Jul 07, 2016	26.49	27.31	26.45	26.86	5,518,700	+0.34(+1.30%)
Jul 06, 2016	25.68	26.83	25.23	26.51	12,925,123	+0.72(+2.78%)
Jul 05, 2016	26.46	26.50	25.47	25.80	4,620,696	-0.86(-3.21%)
Jul 01, 2016	26.55	26.65	26.65	26.65	6,309,831	+0.03(+0.11%)
Jun 30, 2016	26.54	26.73	26.07	26.62	3,371,639	+0.13(+0.48%)
Jun 29, 2016	26.50	26.97	26.43	26.50	3,975,136	+0.09(+0.35%)
Jun 28, 2016	25.79	26.43	25.74	26.41	4,024,556	+0.78(+3.04%)
Jun 27, 2016	25.29	25.65	24.70	25.63	4,681,635	+0.24(+0.94%)
Jun 24, 2016	25.44	25.84	25.34	25.39	6,293,699	-0.95(-3.62%)
Jun 23, 2016	26.31	26.59	26.09	26.34	3,119,993	+0.51(+1.98%)
Jun 22, 2016	25.83	26.22	25.78	25.83	3,059,834	-0.04(-0.14%)
Jun 21, 2016	25.84	25.98	25.52	25.87	2,524,563	+0.14(+0.55%)
Jun 20, 2016	25.78	26.11	25.68	25.72	5,050,421	+0.20(+0.80%)
Jun 17, 2016	24.76	25.82	24.58	25.52	7,392,645	+0.91(+3.71%)
Jun 16, 2016	24.71	24.88	24.36	24.61	4,787,152	-0.10(-0.40%)
Jun 15, 2016	24.50	25.33	24.46	24.71	5,971,644	+0.49(+2.03%)
Jun 14, 2016	24.75	24.78	23.94	24.22	5,251,490	-0.58(-2.35%)
Jun 13, 2016	25.73	25.87	24.77	24.80	5,144,131	-1.04(-4.02%)
Jun 10, 2016	25.70	25.90	25.30	25.84	4,052,999	-0.45(-1.71%)
Jun 09, 2016	26.76	26.79	26.03	26.29	3,851,342	-0.50(-1.86%)
Jun 08, 2016	26.67	26.84	26.35	26.78	5,510,724	+0.08(+0.29%)
Jun 07, 2016	26.15	26.92	26.07	26.71	5,213,372	+0.49(+1.87%)
Jun 06, 2016	26.42	26.52	26.07	26.22	5,861,055	-0.15(-0.56%)
Jun 03, 2016	25.93	26.45	25.85	26.36	6,463,106	+0.46(+1.79%)
Jun 02, 2016	25.06	25.95	25.03	25.90	5,907,053	+0.84(+3.35%)
Jun 01, 2016	24.96	25.23	24.83	25.06	4,532,778	+0.09(+0.36%)
May 31, 2016	25.10	25.28	24.79	24.97	4,386,440	-0.05(-0.19%)
May 27, 2016	24.66	25.02	25.02	25.02	4,012,014	+0.37(+1.52%)
May 26, 2016	24.96	25.24	24.65	24.65	3,410,748	-0.22(-0.89%)
May 25, 2016	24.64	25.11	24.47	24.87	6,463,152	+0.35(+1.41%)
May 24, 2016	24.67	24.89	24.49	24.52	5,176,576	-0.14(-0.56%)
May 23, 2016	24.80	25.35	24.64	24.66	3,751,205	-0.18(-0.73%)
May 20, 2016	24.43	24.87	24.15	24.84	5,101,704	+0.63(+2.60%)
May 19, 2016	24.23	24.44	23.79	24.21	6,588,713	+0.26(+1.10%)
May 18, 2016	24.21	24.47	23.83	23.95	4,688,352	-0.46(-1.87%)
May 17, 2016	25.05	25.32	24.33	24.40	7,075,874	-0.69(-2.73%)
May 16, 2016	24.77	25.23	24.32	25.09	7,850,705	+0.33(+1.32%)
May 13, 2016	24.22	26.33	23.91	24.76	18,704,968	+0.41(+1.68%)
May 12, 2016	24.76	25.26	23.47	24.35	29,564,176	-2.46(-9.17%)
May 11, 2016	27.29	27.42	26.74	26.81	12,585,430	-1.72(-6.02%)
May 10, 2016	28.90	29.02	28.35	28.53	6,366,669	-0.69(-2.35%)
May 09, 2016	28.78	29.32	28.61	29.22	7,274,993	+0.55(+1.93%)
May 06, 2016	28.65	28.94	28.21	28.66	4,887,023	-0.20(-0.70%)
May 05, 2016	29.41	29.41	28.53	28.86	4,837,331	-0.54(-1.84%)
May 04, 2016	30.13	30.35	29.30	29.41	5,129,512	-1.00(-3.28%)
May 03, 2016	30.92	31.03	30.33	30.40	3,576,971	-0.82(-2.64%)

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.