Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	29.66	30.00	29.17	29.90	1,700,817	+0.11(+0.37%)
Jul 28, 2016	30.08	30.32	29.13	29.79	1,899,677	-0.32(-1.06%)
Jul 27, 2016	30.56	30.81	29.86	30.11	1,962,788	-0.35(-1.15%)
Jul 26, 2016	30.01	30.86	30.00	30.46	3,022,615	+0.49(+1.63%)
Jul 25, 2016	29.29	30.29	29.29	29.97	2,365,300	+0.81(+2.78%)
Jul 22, 2016	29.22	29.49	28.86	29.16	1,443,767	-0.16(-0.55%)
Jul 21, 2016	29.60	29.90	29.18	29.32	1,098,021	-0.38(-1.28%)
Jul 20, 2016	29.30	29.80	29.20	29.70	1,188,466	+0.49(+1.68%)
Jul 19, 2016	29.64	29.83	29.05	29.21	900,083	-0.40(-1.35%)
Jul 18, 2016	29.22	29.95	29.15	29.61	2,175,086	+0.44(+1.51%)
Jul 15, 2016	29.26	29.50	28.97	29.17	1,112,386	+0.01(+0.03%)
Jul 14, 2016	29.67	29.67	29.02	29.16	1,528,773	-0.29(-0.98%)
Jul 13, 2016	29.86	30.04	29.25	29.45	1,070,883	-0.24(-0.81%)
Jul 12, 2016	29.67	30.24	29.54	29.69	1,544,018	+0.21(+0.71%)
Jul 11, 2016	29.28	29.53	29.20	29.48	1,464,030	+0.39(+1.34%)
Jul 08, 2016	28.33	29.18	28.06	29.09	1,699,331	+1.03(+3.67%)
Jul 07, 2016	28.07	28.47	27.87	28.06	1,744,396	+0.45(+1.63%)
Jul 05, 2016	27.62	27.76	27.24	27.61	1,827,762	-0.22(-0.79%)
Jul 01, 2016	27.40	27.83	27.83	27.83	1,923,500	+0.33(+1.20%)
Jun 30, 2016	26.94	27.52	26.80	27.50	1,511,926	+0.53(+1.97%)
Jun 29, 2016	26.43	27.29	26.37	26.97	1,837,135	+0.81(+3.10%)
Jun 28, 2016	25.92	26.53	25.92	26.16	2,129,039	+0.44(+1.71%)
Jun 27, 2016	25.69	25.82	25.04	25.72	2,896,028	-0.14(-0.54%)
Jun 24, 2016	26.11	26.36	25.81	25.86	3,156,951	-1.04(-3.87%)
Jun 23, 2016	27.08	27.32	26.80	26.90	1,832,317	-0.07(-0.26%)
Jun 22, 2016	26.40	27.25	26.11	26.97	3,177,132	+0.69(+2.63%)
Jun 21, 2016	26.19	26.51	26.06	26.28	1,756,499	+0.13(+0.50%)
Jun 20, 2016	26.27	26.62	26.11	26.15	1,977,708	+0.17(+0.65%)
Jun 17, 2016	25.57	26.58	25.33	25.98	3,022,122	+0.43(+1.68%)
Jun 16, 2016	25.54	25.74	25.19	25.55	1,842,894	-0.22(-0.85%)
Jun 15, 2016	26.10	26.86	25.70	25.77	2,027,028	-0.16(-0.62%)
Jun 14, 2016	26.00	26.13	25.54	25.93	1,926,323	-0.03(-0.12%)
Jun 13, 2016	26.03	26.49	25.68	25.96	2,273,941	-0.36(-1.37%)
Jun 10, 2016	25.63	26.41	25.61	26.32	6,022,140	-1.61(-5.76%)
Jun 09, 2016	28.29	28.35	27.45	27.93	2,805,520	-0.38(-1.34%)
Jun 08, 2016	28.62	28.66	28.20	28.31	1,754,267	-0.24(-0.84%)
Jun 07, 2016	28.58	28.92	28.28	28.55	2,001,480	-0.01(-0.04%)
Jun 06, 2016	29.20	29.20	28.34	28.56	1,848,522	-0.61(-2.09%)
Jun 03, 2016	29.30	29.65	28.94	29.17	1,544,862	-0.12(-0.41%)
Jun 02, 2016	28.93	29.30	28.73	29.29	1,535,502	+0.39(+1.35%)
Jun 01, 2016	28.40	29.12	28.21	28.90	1,941,320	+0.37(+1.30%)
May 31, 2016	28.90	29.16	28.37	28.53	1,087,508	-0.39(-1.35%)
May 27, 2016	28.64	28.92	28.92	28.92	1,587,500	+0.29(+1.01%)
May 26, 2016	28.70	29.30	28.59	28.63	1,323,806	-0.18(-0.62%)
May 25, 2016	28.54	28.86	28.12	28.81	1,413,091	+0.34(+1.19%)
May 24, 2016	28.23	28.59	27.98	28.47	1,684,087	+0.17(+0.60%)
May 23, 2016	28.38	29.09	28.24	28.30	2,385,626	-0.18(-0.63%)
May 20, 2016	28.26	28.78	27.98	28.48	4,641,104	+0.47(+1.68%)
May 19, 2016	27.09	28.15	26.92	28.01	9,424,347	+3.42(+13.91%)
May 18, 2016	24.79	25.30	24.29	24.59	7,122,365	-0.85(-3.34%)
May 17, 2016	26.00	26.43	25.10	25.44	3,823,575	-0.64(-2.45%)
May 16, 2016	26.00	26.77	25.86	26.08	2,363,540	+0.09(+0.35%)
May 13, 2016	26.66	26.92	25.84	25.99	2,435,790	-0.91(-3.38%)
May 12, 2016	27.03	27.15	26.34	26.90	1,991,026	-0.13(-0.48%)
May 11, 2016	27.63	27.70	26.70	27.03	3,167,672	-1.49(-5.22%)
May 10, 2016	28.38	28.64	27.56	28.52	2,149,016	-0.44(-1.52%)
May 09, 2016	28.62	29.15	28.45	28.96	1,624,138	+0.35(+1.22%)
May 06, 2016	27.94	28.75	27.34	28.61	2,890,534	+0.63(+2.25%)
May 05, 2016	28.90	29.38	27.60	27.98	2,972,780	-1.14(-3.91%)
May 04, 2016	29.40	29.90	28.86	29.12	2,098,997	-0.30(-1.02%)
May 03, 2016	29.72	29.92	29.07	29.42	2,009,705	-0.59(-1.97%)

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.