Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.68	26.86	26.16	26.53	372,430	-0.06(-0.23%)
Jul 28, 2016	26.79	27.09	26.05	26.59	539,046	-0.31(-1.15%)
Jul 27, 2016	25.47	27.00	25.47	26.90	1,787,697	+1.95(+7.82%)
Jul 26, 2016	25.55	25.85	24.80	24.95	698,914	-0.76(-2.96%)
Jul 25, 2016	25.82	26.27	25.43	25.71	355,439	-0.16(-0.62%)
Jul 22, 2016	26.95	27.07	25.71	25.87	546,470	-0.92(-3.43%)
Jul 21, 2016	27.65	27.65	26.65	26.79	1,013,399	+0.04(+0.15%)
Jul 20, 2016	26.20	27.24	25.79	26.75	1,092,474	+0.80(+3.08%)
Jul 19, 2016	26.01	26.38	25.76	25.95	686,274	-0.01(-0.04%)
Jul 18, 2016	25.78	26.12	25.30	25.96	474,009	+0.35(+1.37%)
Jul 15, 2016	25.66	26.03	25.31	25.61	846,821	+0.08(+0.31%)
Jul 14, 2016	25.39	25.75	25.20	25.53	632,972	+0.39(+1.55%)
Jul 13, 2016	25.74	25.75	24.76	25.14	858,106	-0.36(-1.41%)
Jul 12, 2016	25.66	25.95	25.27	25.50	829,449	-0.02(-0.08%)
Jul 11, 2016	25.39	26.00	25.19	25.52	711,114	+0.33(+1.31%)
Jul 08, 2016	25.56	25.37	25.37	25.19	796,034	-0.18(-0.71%)
Jul 07, 2016	24.70	25.69	24.29	25.37	824,424	+1.33(+5.53%)
Jul 05, 2016	24.46	24.59	23.65	24.04	704,231	-0.56(-2.28%)
Jul 01, 2016	24.05	24.60	24.60	24.60	615,500	+0.68(+2.84%)
Jun 30, 2016	24.02	24.09	23.58	23.92	623,452	+0.05(+0.21%)
Jun 29, 2016	24.64	24.64	23.08	23.87	775,167	+0.72(+3.11%)
Jun 28, 2016	22.47	23.19	22.41	23.15	938,214	+1.10(+4.99%)
Jun 27, 2016	23.30	23.90	21.81	22.05	1,069,118	-1.37(-5.85%)
Jun 24, 2016	23.74	24.66	23.21	23.42	1,620,366	-1.47(-5.91%)
Jun 23, 2016	24.65	24.93	24.21	24.89	904,011	+0.43(+1.76%)
Jun 22, 2016	23.57	24.50	23.36	24.46	1,009,177	+0.83(+3.51%)
Jun 21, 2016	23.74	23.92	23.08	23.63	903,320	-0.01(-0.04%)
Jun 20, 2016	23.55	24.00	23.10	23.64	620,329	+0.41(+1.76%)
Jun 17, 2016	23.95	24.17	23.05	23.23	1,128,129	-0.64(-2.68%)
Jun 16, 2016	23.43	23.87	22.77	23.87	622,365	+0.28(+1.19%)
Jun 15, 2016	23.08	23.96	22.81	23.59	701,854	+0.62(+2.70%)
Jun 14, 2016	21.71	23.05	21.55	22.97	926,080	+1.17(+5.39%)
Jun 13, 2016	20.92	22.21	20.69	21.80	1,005,310	+0.76(+3.59%)
Jun 10, 2016	21.79	21.79	20.72	21.04	711,115	-0.82(-3.75%)
Jun 09, 2016	21.97	22.49	21.77	21.86	652,342	-0.24(-1.09%)
Jun 08, 2016	21.96	22.18	21.52	22.10	866,746	+0.05(+0.23%)
Jun 07, 2016	21.27	22.28	20.75	22.05	894,214	+0.62(+2.89%)
Jun 06, 2016	21.68	21.77	20.83	21.43	773,017	-0.14(-0.65%)
Jun 03, 2016	22.10	22.18	21.02	21.57	772,402	-0.62(-2.79%)
Jun 02, 2016	21.98	22.40	21.40	22.19	1,266,006	+0.06(+0.27%)
Jun 01, 2016	21.38	22.64	21.31	22.13	1,436,019	+0.69(+3.22%)
May 31, 2016	21.06	21.50	20.94	21.44	626,418	+0.48(+2.29%)
May 27, 2016	20.35	20.96	20.96	20.96	607,700	+0.60(+2.95%)
May 26, 2016	20.15	20.48	19.72	20.36	758,408	+0.11(+0.54%)
May 25, 2016	19.69	20.40	19.60	20.25	789,036	+0.58(+2.95%)
May 24, 2016	18.85	19.69	18.59	19.67	844,609	+0.83(+4.41%)
May 23, 2016	19.03	19.15	18.61	18.84	781,637	-0.12(-0.63%)
May 20, 2016	18.39	19.12	18.32	18.96	1,191,866	+0.61(+3.32%)
May 19, 2016	18.39	18.85	17.92	18.35	1,038,802	-0.11(-0.60%)
May 18, 2016	18.58	19.02	18.21	18.46	1,075,480	-0.29(-1.55%)
May 17, 2016	18.52	18.99	18.27	18.75	1,197,728	+0.17(+0.91%)
May 16, 2016	18.33	19.15	18.32	18.58	766,117	+0.31(+1.70%)
May 13, 2016	18.34	19.03	18.09	18.27	1,007,951	-0.07(-0.38%)
May 12, 2016	19.01	19.25	18.18	18.34	2,170,849	-0.55(-2.94%)
May 11, 2016	19.56	19.85	18.85	18.89	1,061,974	-0.78(-3.94%)
May 10, 2016	20.02	20.02	19.16	19.67	1,508,886	-0.17(-0.86%)
May 09, 2016	19.96	20.17	19.50	19.84	1,147,032	-0.01(-0.05%)
May 06, 2016	19.84	20.24	19.47	19.85	1,967,180	-0.25(-1.24%)
May 05, 2016	19.60	20.49	19.55	20.10	1,882,656	+0.55(+2.81%)
May 04, 2016	21.55	21.72	19.35	19.55	4,282,850	-2.48(-11.26%)
May 03, 2016	24.26	24.27	21.98	22.03	3,838,674	-3.65(-14.21%)

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.