Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.79	29.29	28.54	29.20	4,007,368	+0.39(+1.36%)
Jul 28, 2016	28.42	28.87	27.43	28.81	4,286,511	+0.23(+0.81%)
Jul 27, 2016	28.85	29.01	28.53	28.58	4,059,221	-0.25(-0.85%)
Jul 26, 2016	28.74	29.59	28.73	28.82	5,647,435	+0.62(+2.22%)
Jul 25, 2016	27.84	28.36	27.75	28.20	3,111,602	+0.48(+1.75%)
Jul 22, 2016	27.74	27.90	27.45	27.72	2,138,309	-0.03(-0.10%)
Jul 21, 2016	27.69	28.05	27.63	27.74	2,865,847	-0.05(-0.18%)
Jul 20, 2016	27.49	27.86	27.39	27.79	2,611,062	+0.43(+1.57%)
Jul 19, 2016	27.40	27.55	27.20	27.36	2,665,592	-0.06(-0.23%)
Jul 18, 2016	27.15	27.74	27.14	27.43	3,705,620	+0.32(+1.17%)
Jul 15, 2016	27.27	27.47	26.97	27.11	3,191,501	+0.00(+0.00%)
Jul 14, 2016	27.30	27.47	26.87	27.11	3,103,382	+0.08(+0.29%)
Jul 13, 2016	27.88	27.93	26.99	27.03	5,089,680	-0.88(-3.17%)
Jul 12, 2016	27.91	28.00	27.55	27.92	4,922,503	+0.20(+0.71%)
Jul 11, 2016	27.69	27.95	27.60	27.72	4,467,566	+0.13(+0.48%)
Jul 08, 2016	27.13	27.88	26.86	27.59	6,702,780	+0.73(+2.72%)
Jul 07, 2016	26.49	27.32	26.45	26.86	5,517,953	+0.34(+1.30%)
Jul 06, 2016	25.69	26.84	25.24	26.51	12,923,373	+0.72(+2.78%)
Jul 05, 2016	26.47	26.50	25.48	25.80	4,620,070	-0.86(-3.21%)
Jul 01, 2016	26.55	26.66	26.66	26.66	6,308,977	+0.03(+0.11%)
Jun 30, 2016	26.54	26.73	26.07	26.63	3,371,183	+0.13(+0.48%)
Jun 29, 2016	26.51	26.97	26.44	26.50	3,974,598	+0.09(+0.35%)
Jun 28, 2016	25.79	26.43	25.74	26.41	4,024,011	+0.78(+3.04%)
Jun 27, 2016	25.29	25.66	24.70	25.63	4,681,001	+0.24(+0.94%)
Jun 24, 2016	25.45	25.84	25.34	25.39	6,292,847	-0.95(-3.62%)
Jun 23, 2016	26.32	26.60	26.09	26.35	3,119,570	+0.51(+1.98%)
Jun 22, 2016	25.83	26.23	25.78	25.83	3,059,420	-0.04(-0.14%)
Jun 21, 2016	25.84	25.98	25.52	25.87	2,524,221	+0.14(+0.55%)
Jun 20, 2016	25.78	26.11	25.68	25.73	5,049,738	+0.20(+0.80%)
Jun 17, 2016	24.77	25.83	24.58	25.52	7,391,644	+0.91(+3.71%)
Jun 16, 2016	24.71	24.89	24.36	24.61	4,786,504	-0.10(-0.40%)
Jun 15, 2016	24.51	25.34	24.47	24.71	5,970,836	+0.49(+2.03%)
Jun 14, 2016	24.75	24.78	23.94	24.22	5,250,779	-0.58(-2.35%)
Jun 13, 2016	25.74	25.87	24.78	24.80	5,143,434	-1.04(-4.02%)
Jun 10, 2016	25.71	25.90	25.30	25.84	4,052,450	-0.45(-1.71%)
Jun 09, 2016	26.77	26.80	26.03	26.29	3,850,821	-0.50(-1.86%)
Jun 08, 2016	26.68	26.84	26.35	26.79	5,509,978	+0.08(+0.29%)
Jun 07, 2016	26.15	26.93	26.07	26.71	5,212,666	+0.49(+1.87%)
Jun 06, 2016	26.42	26.52	26.07	26.22	5,860,262	-0.15(-0.56%)
Jun 03, 2016	25.94	26.45	25.85	26.37	6,462,231	+0.46(+1.79%)
Jun 02, 2016	25.06	25.95	25.03	25.90	5,906,253	+0.84(+3.34%)
Jun 01, 2016	24.96	25.24	24.84	25.06	4,532,164	+0.09(+0.36%)
May 31, 2016	25.10	25.29	24.79	24.97	4,385,846	-0.05(-0.19%)
May 27, 2016	24.66	25.02	25.02	25.02	4,011,471	+0.37(+1.52%)
May 26, 2016	24.96	25.24	24.65	24.65	3,410,286	-0.22(-0.89%)
May 25, 2016	24.64	25.11	24.47	24.87	6,462,277	+0.35(+1.41%)
May 24, 2016	24.68	24.89	24.50	24.52	5,175,874	-0.14(-0.56%)
May 23, 2016	24.81	25.36	24.64	24.66	3,750,696	-0.18(-0.73%)
May 20, 2016	24.43	24.87	24.16	24.84	5,101,013	+0.63(+2.60%)
May 19, 2016	24.23	24.45	23.80	24.21	6,587,820	+0.26(+1.10%)
May 18, 2016	24.21	24.48	23.84	23.95	4,687,717	-0.46(-1.87%)
May 17, 2016	25.05	25.33	24.33	24.41	7,074,916	-0.69(-2.73%)
May 16, 2016	24.77	25.24	24.32	25.09	7,849,642	+0.33(+1.32%)
May 13, 2016	24.23	26.33	23.91	24.77	18,702,434	+0.41(+1.68%)
May 12, 2016	24.77	25.27	23.47	24.36	29,560,170	-2.46(-9.17%)
May 11, 2016	27.29	27.43	26.74	26.82	12,583,725	-1.72(-6.02%)
May 10, 2016	28.90	29.02	28.35	28.54	6,365,807	-0.69(-2.35%)
May 09, 2016	28.79	29.32	28.61	29.22	7,274,007	+0.55(+1.93%)
May 06, 2016	28.65	28.95	28.21	28.67	4,886,361	-0.20(-0.70%)
May 05, 2016	29.41	29.41	28.53	28.87	4,836,676	-0.54(-1.84%)
May 04, 2016	30.14	30.36	29.31	29.41	5,128,817	-1.00(-3.28%)
May 03, 2016	30.93	31.03	30.34	30.41	3,576,486	-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.