Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.37	31.64	30.91	31.21	62,097	-0.30(-0.96%)
Jul 28, 2016	31.66	31.78	31.27	31.51	44,890	-0.04(-0.13%)
Jul 27, 2016	32.05	32.38	30.45	31.56	107,998	-0.44(-1.36%)
Jul 26, 2016	29.71	32.43	29.66	31.99	199,976	+2.23(+7.48%)
Jul 25, 2016	30.22	30.22	29.41	29.76	52,682	-0.57(-1.87%)
Jul 22, 2016	30.35	31.11	29.90	30.33	45,057	-0.23(-0.75%)
Jul 21, 2016	30.15	31.92	29.96	30.56	151,006	+0.53(+1.75%)
Jul 20, 2016	29.48	30.24	28.86	30.04	91,733	+0.39(+1.30%)
Jul 19, 2016	31.75	31.75	29.47	29.65	136,439	-2.36(-7.37%)
Jul 18, 2016	33.15	33.15	31.56	32.01	87,406	-1.34(-4.02%)
Jul 15, 2016	31.81	33.45	31.81	33.35	138,478	+1.77(+5.59%)
Jul 14, 2016	30.56	31.83	30.11	31.58	87,185	+1.10(+3.61%)
Jul 13, 2016	31.69	31.69	29.81	30.48	115,964	-0.84(-2.68%)
Jul 12, 2016	30.69	31.69	30.53	31.32	77,278	+0.82(+2.69%)
Jul 11, 2016	29.85	30.92	29.77	30.50	109,325	+0.73(+2.46%)
Jul 08, 2016	28.09	27.76	27.76	29.76	131,499	+2.01(+7.22%)
Jul 07, 2016	26.91	28.24	26.91	27.76	125,399	+1.36(+5.14%)
Jul 05, 2016	27.35	27.77	26.07	26.40	83,907	-1.06(-3.86%)
Jul 01, 2016	26.50	27.46	27.46	27.46	126,315	+1.10(+4.18%)
Jun 30, 2016	25.07	26.43	24.70	26.36	114,870	+1.56(+6.30%)
Jun 29, 2016	24.35	24.95	24.27	24.80	60,390	+0.86(+3.60%)
Jun 28, 2016	24.29	24.71	23.69	23.94	73,803	-0.02(-0.10%)
Jun 27, 2016	24.45	25.06	23.88	23.96	144,974	-0.63(-2.57%)
Jun 24, 2016	24.18	24.77	24.13	24.59	206,708	-0.67(-2.67%)
Jun 23, 2016	25.02	25.56	24.82	25.27	85,849	+0.55(+2.23%)
Jun 22, 2016	25.99	26.42	23.74	24.72	102,686	-1.20(-4.63%)
Jun 21, 2016	26.28	26.28	25.46	25.92	57,184	-0.42(-1.59%)
Jun 20, 2016	25.98	26.80	25.67	26.34	92,228	+0.63(+2.46%)
Jun 17, 2016	25.48	26.41	25.43	25.70	323,143	+0.30(+1.20%)
Jun 16, 2016	24.41	25.53	23.91	25.40	103,151	+0.89(+3.62%)
Jun 15, 2016	24.03	25.35	24.03	24.51	90,164	+0.66(+2.76%)
Jun 14, 2016	24.19	24.64	23.60	23.86	58,901	-0.45(-1.86%)
Jun 13, 2016	24.65	25.22	24.13	24.31	64,950	-0.48(-1.96%)
Jun 10, 2016	25.04	25.08	24.52	24.79	61,926	-0.51(-2.01%)
Jun 09, 2016	26.27	26.27	24.77	25.30	75,947	-1.13(-4.29%)
Jun 08, 2016	25.96	26.81	25.91	26.44	101,762	+0.71(+2.78%)
Jun 07, 2016	25.27	26.61	24.93	25.72	112,469	+0.38(+1.49%)
Jun 06, 2016	25.10	25.59	24.89	25.34	78,156	+0.30(+1.18%)
Jun 03, 2016	23.95	25.10	23.95	25.05	123,300	+1.27(+5.36%)
Jun 02, 2016	23.72	23.80	23.25	23.77	70,442	-0.07(-0.28%)
Jun 01, 2016	23.56	24.00	22.84	23.84	93,849	+0.16(+0.66%)
May 31, 2016	23.59	24.16	23.49	23.68	113,695	+0.07(+0.28%)
May 27, 2016	24.25	23.62	23.62	23.62	91,268	-0.56(-2.31%)
May 26, 2016	24.09	24.44	23.74	24.18	142,372	+0.35(+1.47%)
May 25, 2016	22.87	24.66	22.50	23.83	168,135	+1.20(+5.30%)
May 24, 2016	22.69	23.32	22.37	22.63	127,034	+0.07(+0.33%)
May 23, 2016	21.46	22.88	21.30	22.55	120,079	+1.31(+6.14%)
May 20, 2016	21.52	21.70	21.08	21.25	88,441	-0.11(-0.50%)
May 19, 2016	21.41	21.78	21.15	21.35	110,116	+0.06(+0.27%)
May 18, 2016	22.51	23.15	20.89	21.30	168,038	-1.49(-6.55%)
May 17, 2016	23.03	23.65	22.35	22.79	145,234	-0.21(-0.92%)
May 16, 2016	23.66	24.49	23.00	23.00	92,268	-0.51(-2.18%)
May 13, 2016	23.54	24.46	23.11	23.52	114,556	-0.24(-1.00%)
May 12, 2016	24.94	25.11	23.62	23.75	97,672	-0.96(-3.89%)
May 11, 2016	24.89	25.33	24.36	24.71	81,914	-0.19(-0.75%)
May 10, 2016	24.86	25.41	24.47	24.90	112,844	+0.42(+1.73%)
May 09, 2016	27.61	27.61	24.45	24.48	202,613	-3.41(-12.23%)
May 06, 2016	28.02	29.42	26.39	27.89	139,617	-0.95(-3.28%)
May 05, 2016	29.82	30.11	28.72	28.83	163,316	-0.84(-2.83%)
May 04, 2016	29.84	30.57	29.14	29.67	112,416	-0.33(-1.11%)
May 03, 2016	30.63	31.25	29.49	30.01	124,380	-0.90(-2.90%)

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.