Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.65	26.44	25.63	26.14	4,368,434	+0.54(+2.12%)
Jul 28, 2016	26.05	26.34	25.16	25.59	4,460,134	-1.36(-5.03%)
Jul 27, 2016	26.76	27.34	26.63	26.95	5,095,683	+0.21(+0.80%)
Jul 26, 2016	26.29	26.81	26.16	26.74	2,451,069	+0.54(+2.04%)
Jul 25, 2016	26.06	26.25	25.96	26.20	1,765,432	+0.19(+0.73%)
Jul 22, 2016	26.11	26.15	25.63	26.01	1,823,827	-0.14(-0.54%)
Jul 21, 2016	25.68	26.19	25.61	26.15	2,340,367	+0.74(+2.91%)
Jul 20, 2016	25.10	25.51	24.92	25.41	1,432,014	+0.32(+1.26%)
Jul 19, 2016	25.04	25.24	24.90	25.10	1,457,714	-0.24(-0.96%)
Jul 18, 2016	25.04	25.52	24.89	25.34	2,265,072	+0.24(+0.97%)
Jul 15, 2016	24.92	25.33	24.59	25.10	3,148,405	+0.25(+1.01%)
Jul 14, 2016	25.06	25.26	24.74	24.85	2,399,972	+0.29(+1.19%)
Jul 13, 2016	24.81	24.81	24.21	24.55	2,295,229	-0.13(-0.54%)
Jul 12, 2016	24.85	25.36	24.52	24.69	3,355,083	+0.26(+1.06%)
Jul 11, 2016	24.28	24.94	24.28	24.43	2,668,228	+0.35(+1.44%)
Jul 08, 2016	23.39	24.28	23.18	24.08	4,117,770	+0.91(+3.91%)
Jul 07, 2016	22.73	23.45	22.70	23.18	1,994,251	+0.58(+2.58%)
Jul 06, 2016	22.14	22.72	21.77	22.59	4,614,926	+0.13(+0.56%)
Jul 05, 2016	23.41	23.55	22.42	22.47	2,889,964	-1.39(-5.84%)
Jul 01, 2016	23.61	23.86	23.86	23.86	4,020,007	+0.61(+2.61%)
Jun 30, 2016	23.12	23.26	22.55	23.25	3,321,524	+0.18(+0.79%)
Jun 29, 2016	22.62	23.14	22.27	23.07	3,365,413	+0.69(+3.06%)
Jun 28, 2016	22.19	22.51	22.10	22.39	3,867,813	+0.58(+2.64%)
Jun 27, 2016	23.54	23.59	21.68	21.81	6,710,915	-2.21(-9.21%)
Jun 24, 2016	25.30	25.38	23.71	24.03	10,381,888	-2.52(-9.50%)
Jun 23, 2016	26.52	26.86	26.38	26.55	4,350,015	+0.43(+1.66%)
Jun 22, 2016	26.10	26.52	26.06	26.11	3,009,967	-0.16(-0.60%)
Jun 21, 2016	26.89	26.89	25.99	26.27	4,042,582	-1.09(-3.97%)
Jun 20, 2016	26.93	27.69	26.92	27.36	3,271,128	+0.98(+3.73%)
Jun 17, 2016	25.92	26.56	25.85	26.37	2,295,829	+0.43(+1.67%)
Jun 16, 2016	25.42	25.98	25.16	25.94	2,167,536	+0.26(+1.01%)
Jun 15, 2016	25.44	26.29	25.41	25.68	1,745,563	+0.35(+1.40%)
Jun 14, 2016	25.64	26.06	25.12	25.33	3,268,711	-0.47(-1.83%)
Jun 13, 2016	26.30	26.45	25.78	25.80	1,864,483	-0.72(-2.70%)
Jun 10, 2016	26.93	27.10	26.50	26.52	1,889,988	-0.79(-2.89%)
Jun 09, 2016	27.11	27.37	26.79	27.30	1,577,037	+0.03(+0.12%)
Jun 08, 2016	27.61	27.86	27.25	27.27	1,872,330	-0.18(-0.66%)
Jun 07, 2016	27.07	27.60	26.95	27.45	2,725,757	+0.38(+1.40%)
Jun 06, 2016	26.67	27.15	26.41	27.08	2,626,940	+0.54(+2.05%)
Jun 03, 2016	27.03	27.03	26.22	26.53	2,257,830	-0.57(-2.09%)
Jun 02, 2016	26.33	27.17	26.22	27.10	1,858,267	+0.68(+2.56%)
Jun 01, 2016	26.48	26.67	25.77	26.42	3,442,628	-0.39(-1.44%)
May 31, 2016	26.46	26.95	26.42	26.81	2,432,459	+0.34(+1.28%)
May 27, 2016	26.17	26.47	26.47	26.47	2,153,321	+0.29(+1.10%)
May 26, 2016	26.48	26.53	26.06	26.18	1,573,495	-0.26(-0.98%)
May 25, 2016	26.07	26.53	26.07	26.44	1,971,704	+0.43(+1.66%)
May 24, 2016	25.69	26.20	25.38	26.01	2,024,626	+0.53(+2.06%)
May 23, 2016	25.68	25.81	25.29	25.48	1,429,175	-0.30(-1.16%)
May 20, 2016	25.51	25.88	25.32	25.78	1,330,654	+0.41(+1.61%)
May 19, 2016	25.99	26.24	25.28	25.37	2,542,273	-0.87(-3.32%)
May 18, 2016	26.08	26.57	25.81	26.24	2,295,547	-0.02(-0.09%)
May 17, 2016	26.06	26.56	25.88	26.27	2,776,592	+0.03(+0.12%)
May 16, 2016	26.01	26.41	25.91	26.24	1,452,884	+0.35(+1.36%)
May 13, 2016	26.38	26.75	25.87	25.88	2,275,272	-0.61(-2.31%)
May 12, 2016	26.90	27.14	26.32	26.50	1,461,905	-0.20(-0.74%)
May 11, 2016	26.72	27.23	26.62	26.69	2,825,560	-0.19(-0.70%)
May 10, 2016	26.75	27.01	26.47	26.88	1,716,495	+0.31(+1.18%)
May 09, 2016	26.57	26.83	26.43	26.57	1,953,498	-0.07(-0.27%)
May 06, 2016	26.52	26.93	26.36	26.64	3,459,217	+0.06(+0.24%)
May 05, 2016	27.21	27.51	26.55	26.57	2,249,845	-0.42(-1.54%)
May 04, 2016	27.82	27.89	26.97	26.99	2,957,542	-1.11(-3.94%)
May 03, 2016	27.75	28.59	27.07	28.10	3,767,792	+0.08(+0.28%)

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.