Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.30	25.73	25.21	25.59	700,715	+0.29(+1.13%)
Jul 28, 2016	25.22	25.57	24.89	25.30	893,101	+0.02(+0.08%)
Jul 27, 2016	25.65	25.84	25.28	25.28	782,487	-0.29(-1.15%)
Jul 26, 2016	26.10	26.25	25.28	25.58	1,333,000	-0.93(-3.52%)
Jul 25, 2016	26.07	26.61	26.03	26.51	1,131,215	+0.44(+1.68%)
Jul 22, 2016	25.90	26.25	25.81	26.07	1,318,829	+0.22(+0.85%)
Jul 21, 2016	26.10	26.18	25.67	25.86	1,030,514	-0.25(-0.95%)
Jul 20, 2016	25.86	26.56	25.56	26.10	1,189,976	+0.41(+1.59%)
Jul 19, 2016	26.06	26.25	25.58	25.69	2,006,162	-0.50(-1.92%)
Jul 18, 2016	26.30	26.51	26.01	26.20	1,097,646	-0.13(-0.51%)
Jul 15, 2016	26.96	26.96	26.19	26.33	1,419,611	-0.53(-1.98%)
Jul 14, 2016	27.33	27.33	26.82	26.86	631,297	-0.11(-0.42%)
Jul 13, 2016	27.47	27.47	26.94	26.98	677,355	-0.34(-1.25%)
Jul 12, 2016	27.34	27.58	26.97	27.32	1,182,062	+0.16(+0.60%)
Jul 11, 2016	26.99	27.22	26.59	27.16	1,043,114	+0.36(+1.35%)
Jul 08, 2016	26.20	27.15	25.89	26.80	1,405,462	+0.90(+3.49%)
Jul 07, 2016	25.78	26.09	25.74	25.89	572,154	+0.38(+1.49%)
Jul 05, 2016	25.70	25.71	25.22	25.51	906,017	-0.40(-1.54%)
Jul 01, 2016	25.67	25.91	25.91	25.91	708,689	+0.19(+0.74%)
Jun 30, 2016	26.13	26.13	25.22	25.72	1,184,513	+0.16(+0.63%)
Jun 29, 2016	25.66	25.99	25.54	25.56	998,069	+0.13(+0.52%)
Jun 28, 2016	26.30	26.62	25.12	25.43	1,575,987	-0.46(-1.76%)
Jun 27, 2016	25.68	26.92	25.68	25.88	2,304,367	-0.32(-1.23%)
Jun 24, 2016	25.59	27.09	25.16	26.21	5,652,670	-2.65(-9.19%)
Jun 23, 2016	28.36	28.96	28.17	28.86	2,158,776	+0.81(+2.88%)
Jun 22, 2016	27.81	28.07	27.19	28.05	1,212,842	+0.36(+1.30%)
Jun 21, 2016	27.98	28.05	27.46	27.69	1,051,609	-0.26(-0.92%)
Jun 20, 2016	29.02	29.39	27.92	27.95	1,240,008	-0.84(-2.91%)
Jun 17, 2016	28.70	29.26	28.31	28.78	2,355,591	+0.17(+0.60%)
Jun 16, 2016	28.08	28.69	28.04	28.61	1,256,532	+0.48(+1.69%)
Jun 15, 2016	27.72	28.93	27.72	28.14	1,367,253	+0.31(+1.13%)
Jun 14, 2016	26.77	28.31	26.15	27.82	3,382,134	+1.05(+3.91%)
Jun 13, 2016	27.47	27.84	26.73	26.78	1,673,398	-0.87(-3.13%)
Jun 10, 2016	27.96	28.22	27.37	27.64	1,252,297	-0.54(-1.92%)
Jun 09, 2016	28.19	28.40	28.00	28.18	855,447	-0.02(-0.07%)
Jun 08, 2016	28.18	28.42	27.91	28.20	1,139,982	+0.05(+0.17%)
Jun 07, 2016	28.39	28.75	27.83	28.16	956,691	-0.35(-1.23%)
Jun 06, 2016	28.57	28.78	28.19	28.51	560,877	-0.14(-0.50%)
Jun 03, 2016	28.94	28.99	28.20	28.65	1,008,616	-0.24(-0.82%)
Jun 02, 2016	28.17	29.02	28.17	28.89	754,537	+0.60(+2.12%)
Jun 01, 2016	28.37	28.83	28.18	28.29	1,824,566	-0.04(-0.13%)
May 31, 2016	28.88	29.24	28.16	28.33	1,173,677	-0.69(-2.39%)
May 27, 2016	28.40	29.02	29.02	29.02	912,599	+0.75(+2.66%)
May 26, 2016	28.34	28.52	28.17	28.27	946,402	-0.10(-0.37%)
May 25, 2016	28.16	28.62	28.02	28.38	843,848	+0.25(+0.88%)
May 24, 2016	27.93	28.49	27.92	28.13	659,352	+0.33(+1.20%)
May 23, 2016	27.93	28.20	27.60	27.80	1,075,750	-0.24(-0.85%)
May 20, 2016	28.63	28.63	27.39	28.03	2,131,261	-0.51(-1.80%)
May 19, 2016	28.19	28.85	28.18	28.55	1,228,163	+0.29(+1.01%)
May 18, 2016	28.43	29.68	28.02	28.26	4,498,061	-2.67(-8.64%)
May 17, 2016	30.84	31.39	30.71	30.93	727,008	-0.19(-0.61%)
May 16, 2016	30.67	31.33	30.27	31.12	598,825	+0.44(+1.43%)
May 13, 2016	30.79	31.17	30.49	30.69	681,860	-0.17(-0.55%)
May 12, 2016	30.59	31.40	30.51	30.86	880,470	+0.57(+1.88%)
May 11, 2016	31.58	31.64	30.21	30.29	1,151,376	-1.37(-4.33%)
May 10, 2016	32.39	32.39	31.61	31.66	1,189,585	-0.45(-1.39%)
May 09, 2016	31.94	32.58	31.94	32.10	635,514	+0.27(+0.84%)
May 06, 2016	32.01	32.01	30.54	31.84	1,961,686	-0.81(-2.47%)
May 05, 2016	32.81	33.27	32.54	32.64	634,343	-0.05(-0.15%)
May 04, 2016	32.59	32.87	32.36	32.69	514,648	-0.17(-0.52%)
May 03, 2016	32.77	33.17	32.68	32.86	417,860	-0.09(-0.29%)

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.