Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.63	28.15	27.28	27.98	1,931,480	+0.51(+1.86%)
Jul 28, 2016	27.00	28.34	26.73	27.47	1,668,527	+1.95(+7.64%)
Jul 27, 2016	25.35	25.58	25.14	25.52	592,203	+0.18(+0.71%)
Jul 26, 2016	24.96	25.49	24.92	25.34	625,181	+0.38(+1.52%)
Jul 25, 2016	24.98	25.11	24.79	24.96	396,854	-0.14(-0.56%)
Jul 22, 2016	25.06	25.31	24.67	25.10	282,152	+0.10(+0.40%)
Jul 21, 2016	24.84	25.28	24.84	25.00	360,367	+0.05(+0.20%)
Jul 20, 2016	24.85	25.23	23.93	24.95	503,859	+0.26(+1.05%)
Jul 19, 2016	24.46	24.87	24.33	24.69	313,400	+0.18(+0.73%)
Jul 18, 2016	24.21	24.72	24.12	24.51	431,483	+0.21(+0.86%)
Jul 15, 2016	24.48	24.48	24.06	24.30	382,768	-0.01(-0.04%)
Jul 14, 2016	24.26	24.51	23.83	24.31	540,822	+0.39(+1.63%)
Jul 13, 2016	24.09	24.37	23.64	23.92	409,951	+0.03(+0.13%)
Jul 12, 2016	23.58	24.09	23.52	23.89	584,668	+0.49(+2.09%)
Jul 11, 2016	23.24	23.54	23.16	23.40	756,461	+0.32(+1.39%)
Jul 08, 2016	22.32	23.22	22.06	23.08	679,381	+1.02(+4.62%)
Jul 07, 2016	22.10	22.31	21.80	22.06	563,316	+0.10(+0.46%)
Jul 05, 2016	22.11	22.26	21.84	21.96	635,262	-0.20(-0.90%)
Jul 01, 2016	22.06	22.16	22.16	22.16	586,400	-0.09(-0.40%)
Jun 30, 2016	22.05	22.28	21.92	22.25	957,441	+0.31(+1.41%)
Jun 29, 2016	21.38	22.17	21.31	21.94	1,028,652	+0.65(+3.05%)
Jun 28, 2016	21.40	21.91	20.99	21.29	1,281,308	-0.17(-0.79%)
Jun 27, 2016	22.94	23.79	21.34	21.46	2,005,719	-1.79(-7.70%)
Jun 24, 2016	23.67	23.94	23.11	23.25	2,932,990	-1.38(-5.60%)
Jun 23, 2016	24.40	24.76	24.16	24.63	509,842	+0.55(+2.28%)
Jun 22, 2016	24.18	24.42	24.04	24.08	578,542	-0.16(-0.66%)
Jun 21, 2016	24.66	24.86	24.00	24.24	1,008,510	-0.37(-1.50%)
Jun 20, 2016	24.45	25.00	24.45	24.61	1,115,059	+0.43(+1.78%)
Jun 17, 2016	23.23	24.25	23.16	24.18	2,647,703	+1.03(+4.45%)
Jun 16, 2016	23.10	23.18	22.76	23.15	637,050	-0.06(-0.26%)
Jun 15, 2016	23.39	23.53	23.15	23.21	563,590	-0.15(-0.64%)
Jun 14, 2016	23.23	23.45	22.92	23.36	852,657	+0.06(+0.26%)
Jun 13, 2016	23.69	24.11	23.18	23.30	962,020	-0.57(-2.39%)
Jun 10, 2016	24.19	24.30	23.79	23.87	718,836	-0.66(-2.69%)
Jun 09, 2016	24.67	24.95	24.36	24.53	536,674	-0.24(-0.97%)
Jun 08, 2016	24.81	25.06	24.68	24.77	895,529	-0.06(-0.24%)
Jun 07, 2016	24.92	25.04	24.66	24.83	897,648	-0.09(-0.36%)
Jun 06, 2016	24.44	24.97	24.44	24.92	775,445	+0.09(+0.36%)
Jun 03, 2016	24.95	25.09	24.63	24.83	817,716	-0.21(-0.84%)
Jun 02, 2016	24.08	25.32	24.08	25.04	1,226,941	+0.85(+3.51%)
Jun 01, 2016	24.11	24.34	22.87	24.19	822,545	-0.07(-0.29%)
May 31, 2016	24.01	24.62	23.56	24.26	2,254,070	+0.62(+2.62%)
May 27, 2016	23.65	23.64	23.64	23.64	717,600	-0.07(-0.30%)
May 26, 2016	23.65	23.86	23.53	23.71	598,171	+0.06(+0.25%)
May 25, 2016	23.86	24.00	23.54	23.65	968,758	-0.11(-0.46%)
May 24, 2016	23.60	23.95	23.44	23.76	1,252,862	+0.35(+1.50%)
May 23, 2016	23.54	23.69	23.25	23.41	1,023,980	-0.25(-1.06%)
May 20, 2016	23.06	23.77	23.06	23.66	1,077,940	+0.75(+3.27%)
May 19, 2016	23.46	23.80	22.59	22.91	984,488	-0.65(-2.76%)
May 18, 2016	22.61	23.87	22.54	23.56	1,191,290	+0.88(+3.88%)
May 17, 2016	23.10	23.34	22.55	22.68	1,183,935	-0.42(-1.82%)
May 16, 2016	23.40	23.40	22.56	23.10	937,211	+0.23(+1.01%)
May 13, 2016	22.88	23.20	22.83	22.87	626,783	-0.13(-0.57%)
May 12, 2016	23.37	23.45	22.73	23.00	745,232	-0.28(-1.20%)
May 11, 2016	23.43	23.84	23.24	23.28	938,678	-0.13(-0.56%)
May 10, 2016	23.03	23.74	22.86	23.41	1,448,804	+0.42(+1.83%)
May 09, 2016	22.67	23.31	22.44	22.99	1,942,670	+0.38(+1.68%)
May 06, 2016	22.64	23.18	22.14	22.61	1,667,535	-0.21(-0.92%)
May 05, 2016	22.32	24.59	22.32	22.82	2,664,868	+0.82(+3.73%)
May 04, 2016	21.85	22.13	21.46	22.00	1,626,714	-0.02(-0.09%)
May 03, 2016	22.17	22.25	21.83	22.02	864,119	-0.43(-1.92%)

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.