Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.56	32.41	31.35	32.17	4,031,553	+0.30(+0.94%)
Jul 28, 2016	30.53	31.87	30.44	31.87	2,650,520	+1.58(+5.22%)
Jul 27, 2016	30.70	30.70	29.87	30.29	2,569,437	-0.37(-1.21%)
Jul 26, 2016	30.40	30.77	30.31	30.66	2,541,507	+0.28(+0.92%)
Jul 25, 2016	29.54	30.51	29.43	30.38	1,942,930	+0.64(+2.15%)
Jul 22, 2016	29.16	29.80	28.77	29.74	1,148,921	+0.59(+2.02%)
Jul 21, 2016	29.50	29.74	28.94	29.15	1,109,236	-0.30(-1.02%)
Jul 20, 2016	28.99	29.78	28.75	29.45	1,555,283	+0.26(+0.89%)
Jul 19, 2016	29.50	29.81	28.94	29.19	1,080,032	-0.48(-1.62%)
Jul 18, 2016	29.57	30.00	29.34	29.67	1,824,005	+0.21(+0.71%)
Jul 15, 2016	28.92	29.55	28.68	29.46	1,259,970	+0.61(+2.11%)
Jul 14, 2016	29.29	29.72	28.83	28.85	1,367,561	-0.19(-0.65%)
Jul 13, 2016	29.49	29.90	28.89	29.04	2,999,078	-1.34(-4.41%)
Jul 12, 2016	30.05	30.60	29.84	30.38	2,214,408	+0.56(+1.88%)
Jul 11, 2016	30.55	30.70	29.58	29.82	2,410,245	-0.48(-1.58%)
Jul 08, 2016	30.22	30.04	30.04	30.30	1,780,692	+0.26(+0.87%)
Jul 07, 2016	29.76	30.09	29.49	30.04	1,405,585	+0.54(+1.83%)
Jul 06, 2016	29.17	29.68	28.95	29.50	2,365,753	+0.02(+0.07%)
Jul 05, 2016	30.33	30.48	29.37	29.48	2,307,191	-0.93(-3.06%)
Jul 01, 2016	30.67	30.41	30.41	30.41	2,346,700	+0.05(+0.16%)
Jun 30, 2016	29.69	30.54	29.23	30.36	5,232,825	+1.16(+3.97%)
Jun 29, 2016	28.32	29.32	27.90	29.20	3,266,698	+1.33(+4.77%)
Jun 28, 2016	27.16	28.08	27.16	27.87	2,204,850	+1.24(+4.66%)
Jun 27, 2016	27.70	27.80	26.35	26.63	3,019,601	-1.60(-5.67%)
Jun 24, 2016	28.32	29.25	28.15	28.23	2,760,136	-1.50(-5.05%)
Jun 23, 2016	28.84	29.76	28.67	29.73	2,006,999	+1.43(+5.05%)
Jun 22, 2016	28.48	28.69	28.08	28.30	1,791,362	-0.26(-0.91%)
Jun 21, 2016	28.53	28.67	27.91	28.56	1,430,285	+0.12(+0.42%)
Jun 20, 2016	28.17	29.05	28.02	28.44	3,785,786	+1.52(+5.65%)
Jun 17, 2016	26.77	27.02	26.55	26.92	1,314,666	+0.15(+0.56%)
Jun 16, 2016	26.80	27.08	26.19	26.77	1,402,491	-0.18(-0.67%)
Jun 15, 2016	26.59	27.45	26.53	26.95	1,499,183	+0.42(+1.58%)
Jun 14, 2016	26.68	27.28	25.93	26.53	1,612,300	-0.11(-0.41%)
Jun 13, 2016	27.67	27.77	26.39	26.64	2,384,003	-0.19(-0.71%)
Jun 10, 2016	27.40	27.45	26.60	26.83	1,629,822	-1.11(-3.97%)
Jun 09, 2016	27.55	28.28	27.50	27.94	1,928,480	+0.23(+0.83%)
Jun 08, 2016	27.11	27.80	27.10	27.71	1,668,154	+0.66(+2.44%)
Jun 07, 2016	27.17	27.40	26.58	27.05	1,343,635	-0.13(-0.48%)
Jun 06, 2016	26.66	27.49	26.54	27.18	2,096,301	+0.57(+2.14%)
Jun 03, 2016	26.70	26.81	26.12	26.61	1,633,608	+0.09(+0.34%)
Jun 02, 2016	25.92	26.68	25.90	26.52	1,381,799	+0.33(+1.26%)
Jun 01, 2016	26.02	26.28	25.46	26.19	1,353,388	+0.00(+0.00%)
May 31, 2016	25.87	26.44	25.76	26.19	1,579,194	+0.33(+1.28%)
May 27, 2016	25.59	25.86	25.86	25.86	857,100	+0.20(+0.78%)
May 26, 2016	25.63	26.15	25.19	25.66	1,530,128	-0.04(-0.16%)
May 25, 2016	25.36	25.86	24.81	25.70	2,748,600	+0.32(+1.26%)
May 24, 2016	25.06	25.50	24.89	25.38	1,675,044	+0.48(+1.93%)
May 23, 2016	24.71	25.52	24.71	24.90	2,360,141	-0.30(-1.19%)
May 20, 2016	25.02	25.43	24.77	25.20	2,186,760	+0.50(+2.02%)
May 19, 2016	24.94	25.09	24.39	24.70	2,044,013	-0.28(-1.12%)
May 18, 2016	25.11	25.68	24.73	24.98	1,695,649	-0.23(-0.91%)
May 17, 2016	25.24	25.50	25.06	25.21	1,885,368	+0.03(+0.12%)
May 16, 2016	25.49	26.21	25.07	25.18	2,737,305	-0.14(-0.55%)
May 13, 2016	24.66	25.59	24.61	25.32	2,535,948	+0.82(+3.35%)
May 12, 2016	25.28	25.33	23.92	24.50	4,662,305	-0.81(-3.20%)
May 11, 2016	26.17	26.18	25.28	25.31	3,981,830	-1.01(-3.84%)
May 10, 2016	25.89	26.45	25.77	26.32	3,851,659	+0.48(+1.86%)
May 09, 2016	26.52	27.44	25.42	25.84	6,921,804	-0.66(-2.49%)
May 06, 2016	24.01	26.75	23.66	26.50	16,462,339	+5.08(+23.72%)
May 05, 2016	21.72	22.10	21.26	21.42	4,922,943	-0.22(-1.02%)
May 04, 2016	21.91	22.30	21.53	21.64	3,303,314	-0.51(-2.30%)
May 03, 2016	22.54	22.67	21.58	22.15	5,533,519	+0.64(+2.98%)

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.