Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.85	23.92	23.74	23.79	30,550,166	+0.01(+0.03%)
Jul 28, 2016	23.89	23.96	23.67	23.78	28,834,696	-0.19(-0.78%)
Jul 27, 2016	24.12	24.13	23.89	23.97	29,158,852	-0.09(-0.39%)
Jul 26, 2016	24.00	24.27	23.93	24.06	27,368,474	+0.07(+0.29%)
Jul 25, 2016	23.90	24.03	23.87	23.99	19,471,956	+0.06(+0.26%)
Jul 22, 2016	23.92	24.06	23.80	23.93	24,894,142	+0.10(+0.43%)
Jul 21, 2016	23.88	23.94	23.67	23.83	27,693,470	-0.04(-0.16%)
Jul 20, 2016	23.41	23.92	23.36	23.87	64,376,396	+0.55(+2.37%)
Jul 19, 2016	23.31	23.39	23.20	23.32	23,757,710	+0.01(+0.03%)
Jul 18, 2016	23.18	23.37	23.18	23.31	22,436,708	+0.07(+0.30%)
Jul 15, 2016	23.32	23.34	23.11	23.24	22,842,112	+0.05(+0.20%)
Jul 14, 2016	23.25	23.37	23.10	23.19	24,807,186	+0.01(+0.03%)
Jul 13, 2016	23.16	23.25	23.05	23.18	23,147,018	+0.11(+0.47%)
Jul 12, 2016	23.16	23.18	23.00	23.07	28,432,858	+0.14(+0.61%)
Jul 11, 2016	22.86	23.14	22.80	22.93	28,285,784	+0.13(+0.58%)
Jul 08, 2016	22.53	22.82	22.40	22.80	31,628,312	+0.41(+1.81%)
Jul 07, 2016	22.38	22.52	22.30	22.40	22,322,352	+0.32(+1.45%)
Jul 05, 2016	22.00	22.30	21.99	22.08	28,380,968	-0.16(-0.74%)
Jul 01, 2016	22.23	22.24	22.24	22.24	27,065,566	+0.08(+0.38%)
Jun 30, 2016	21.92	22.16	21.68	22.16	32,611,746	+0.33(+1.52%)
Jun 29, 2016	21.72	21.88	21.55	21.82	33,140,064	+0.36(+1.69%)
Jun 28, 2016	21.28	21.51	21.24	21.46	31,915,404	+0.37(+1.76%)
Jun 27, 2016	21.22	21.28	20.95	21.09	39,228,076	-0.34(-1.59%)
Jun 24, 2016	21.75	22.06	21.39	21.43	57,506,084	-1.14(-5.03%)
Jun 23, 2016	22.42	22.57	22.36	22.57	25,138,852	+0.39(+1.74%)
Jun 22, 2016	22.29	22.46	22.15	22.18	23,661,552	-0.04(-0.17%)
Jun 21, 2016	22.37	22.40	22.19	22.22	24,729,000	-0.02(-0.10%)
Jun 20, 2016	22.43	22.57	22.23	22.24	28,618,748	-0.12(-0.52%)
Jun 17, 2016	22.30	22.40	22.16	22.36	41,869,392	+0.06(+0.28%)
Jun 16, 2016	21.92	22.33	21.91	22.29	22,666,254	+0.17(+0.77%)
Jun 15, 2016	22.00	22.29	21.94	22.12	39,803,564	-0.24(-1.07%)
Jun 14, 2016	22.13	22.40	22.12	22.36	24,965,726	+0.09(+0.42%)
Jun 13, 2016	22.37	22.54	22.26	22.27	22,249,258	-0.15(-0.65%)
Jun 10, 2016	22.23	22.42	22.22	22.42	23,624,854	-0.09(-0.38%)
Jun 09, 2016	22.37	22.54	22.26	22.50	23,761,670	+0.00(+0.00%)
Jun 08, 2016	22.46	22.60	22.44	22.50	23,014,546	+0.05(+0.24%)
Jun 07, 2016	22.32	22.67	22.26	22.45	27,927,066	-0.02(-0.10%)
Jun 06, 2016	22.45	22.71	22.44	22.47	20,934,370	-0.02(-0.10%)
Jun 03, 2016	22.50	22.56	22.32	22.50	24,186,130	+0.04(+0.17%)
Jun 02, 2016	22.38	22.51	22.33	22.46	25,297,104	+0.14(+0.62%)
Jun 01, 2016	22.27	22.43	22.24	22.32	28,836,208	-0.12(-0.52%)
May 31, 2016	22.24	22.46	22.21	22.43	37,042,264	+0.10(+0.45%)
May 27, 2016	22.36	22.33	22.33	22.33	21,590,634	+0.02(+0.07%)
May 26, 2016	22.29	22.43	22.24	22.32	25,077,814	-0.02(-0.07%)
May 25, 2016	22.07	22.40	22.02	22.33	33,317,852	+0.35(+1.58%)
May 24, 2016	21.63	22.07	21.63	21.99	34,334,212	+0.41(+1.90%)
May 23, 2016	21.45	21.82	21.45	21.58	25,703,544	-0.02(-0.11%)
May 20, 2016	21.34	21.74	21.33	21.60	42,347,880	+0.31(+1.45%)
May 19, 2016	21.62	21.85	21.16	21.29	64,967,688	+0.66(+3.18%)
May 18, 2016	20.55	20.82	20.45	20.63	41,834,988	+0.05(+0.26%)
May 17, 2016	20.77	20.90	20.50	20.58	33,563,920	-0.25(-1.19%)
May 16, 2016	20.52	20.94	20.51	20.83	27,044,332	+0.34(+1.66%)
May 13, 2016	20.50	20.77	20.43	20.49	27,018,660	-0.11(-0.52%)
May 12, 2016	20.70	20.70	20.39	20.60	25,486,096	-0.02(-0.11%)
May 11, 2016	20.92	20.94	20.60	20.62	25,025,846	-0.25(-1.22%)
May 10, 2016	20.60	20.93	20.47	20.87	29,320,142	+0.40(+1.96%)
May 09, 2016	20.48	20.60	20.38	20.47	21,998,530	-0.02(-0.08%)
May 06, 2016	20.23	20.49	19.94	20.49	33,182,746	+0.25(+1.22%)
May 05, 2016	20.43	20.52	20.24	20.24	29,889,664	-0.18(-0.87%)
May 04, 2016	20.70	20.71	20.29	20.42	42,538,416	-0.32(-1.56%)
May 03, 2016	20.97	21.00	20.56	20.74	45,733,368	-0.39(-1.86%)

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.