Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.87	31.18	30.47	31.15	73,078	+0.33(+1.07%)
Jul 28, 2016	31.06	31.15	30.42	30.82	68,260	-0.26(-0.84%)
Jul 27, 2016	31.00	31.33	30.82	31.08	61,108	+0.14(+0.45%)
Jul 26, 2016	30.74	31.32	30.74	30.94	68,858	+0.12(+0.39%)
Jul 25, 2016	30.63	30.99	30.57	30.82	86,035	+0.19(+0.62%)
Jul 22, 2016	31.31	31.31	30.52	30.63	51,126	-0.34(-1.10%)
Jul 21, 2016	31.01	31.10	30.89	30.97	60,911	-0.15(-0.48%)
Jul 20, 2016	31.20	31.51	30.77	31.12	61,074	+0.01(+0.03%)
Jul 19, 2016	30.43	31.16	30.43	31.11	56,474	+0.51(+1.67%)
Jul 18, 2016	31.27	31.30	30.56	30.60	70,130	-0.65(-2.08%)
Jul 15, 2016	30.87	31.30	30.54	31.25	80,523	+0.55(+1.79%)
Jul 14, 2016	30.70	31.09	30.63	30.70	66,527	+0.05(+0.16%)
Jul 13, 2016	30.42	30.96	29.97	30.65	65,867	+0.26(+0.86%)
Jul 12, 2016	30.64	30.66	30.20	30.39	64,904	-0.02(-0.07%)
Jul 11, 2016	29.87	30.79	29.85	30.41	81,004	+0.56(+1.88%)
Jul 08, 2016	28.90	29.87	28.69	29.85	53,729	+1.16(+4.04%)
Jul 07, 2016	29.06	29.36	28.52	28.69	84,705	-0.38(-1.31%)
Jul 06, 2016	28.64	29.20	28.64	29.07	62,137	+0.25(+0.87%)
Jul 05, 2016	29.11	29.36	28.78	28.82	63,412	-0.38(-1.30%)
Jul 01, 2016	28.61	29.20	29.20	29.20	57,800	+0.71(+2.49%)
Jun 30, 2016	28.26	28.99	28.26	28.49	116,406	+0.20(+0.71%)
Jun 29, 2016	27.50	28.30	27.32	28.29	88,006	+0.98(+3.59%)
Jun 28, 2016	27.23	27.43	26.65	27.31	69,485	+0.35(+1.30%)
Jun 27, 2016	26.50	27.04	26.50	26.96	131,963	+0.32(+1.20%)
Jun 24, 2016	25.72	26.69	25.72	26.64	333,026	-0.21(-0.78%)
Jun 23, 2016	26.81	26.95	26.75	26.85	70,281	+0.29(+1.09%)
Jun 22, 2016	26.28	26.70	26.28	26.56	53,751	+0.16(+0.61%)
Jun 21, 2016	26.60	26.60	26.08	26.40	68,797	-0.14(-0.53%)
Jun 20, 2016	26.42	26.91	26.26	26.54	71,280	+0.31(+1.18%)
Jun 17, 2016	26.13	26.34	25.97	26.23	66,430	+0.16(+0.61%)
Jun 16, 2016	25.80	26.13	25.60	26.07	25,992	+0.14(+0.54%)
Jun 15, 2016	26.15	26.15	25.76	25.93	28,979	-0.06(-0.23%)
Jun 14, 2016	25.79	26.08	25.71	25.99	30,542	+0.16(+0.62%)
Jun 13, 2016	26.24	26.24	25.80	25.83	48,781	-0.40(-1.52%)
Jun 10, 2016	25.63	26.24	25.59	26.23	41,771	+0.38(+1.47%)
Jun 09, 2016	25.51	25.99	25.51	25.85	59,668	+0.11(+0.43%)
Jun 08, 2016	25.34	25.99	25.22	25.74	69,606	+0.34(+1.34%)
Jun 07, 2016	25.75	25.75	25.39	25.40	21,166	-0.22(-0.86%)
Jun 06, 2016	25.37	25.74	25.37	25.62	45,082	+0.14(+0.55%)
Jun 03, 2016	25.61	25.66	25.29	25.48	39,776	-0.11(-0.43%)
Jun 02, 2016	25.40	25.75	25.40	25.59	56,133	+0.10(+0.39%)
Jun 01, 2016	25.29	25.59	25.16	25.49	40,382	+0.08(+0.31%)
May 31, 2016	24.85	25.60	24.27	25.41	67,142	+0.46(+1.84%)
May 27, 2016	24.91	24.95	24.95	24.95	30,100	+0.09(+0.36%)
May 26, 2016	24.49	25.06	24.27	24.86	62,452	+0.37(+1.51%)
May 25, 2016	24.94	24.94	24.48	24.49	51,788	-0.31(-1.25%)
May 24, 2016	24.82	25.04	24.30	24.80	56,344	+0.28(+1.14%)
May 23, 2016	24.74	25.17	24.43	24.52	102,349	+0.00(+0.00%)
May 20, 2016	23.21	24.58	23.12	24.52	98,926	+1.50(+6.52%)
May 19, 2016	23.61	23.61	22.76	23.02	81,485	-0.67(-2.83%)
May 18, 2016	23.33	23.95	23.16	23.69	49,035	+0.27(+1.15%)
May 17, 2016	24.27	24.52	23.26	23.42	84,059	-0.94(-3.86%)
May 16, 2016	24.14	25.08	24.11	24.36	148,881	+0.14(+0.58%)
May 13, 2016	22.69	24.49	22.69	24.22	86,554	+1.48(+6.51%)
May 12, 2016	23.43	23.74	22.57	22.74	77,663	-0.69(-2.94%)
May 11, 2016	22.55	24.21	22.55	23.43	98,164	+1.59(+7.28%)
May 10, 2016	22.05	22.17	21.75	21.84	56,421	-0.21(-0.95%)
May 09, 2016	21.64	22.15	21.44	22.05	32,513	+0.39(+1.80%)
May 06, 2016	21.30	21.85	21.24	21.66	33,110	+0.30(+1.40%)
May 05, 2016	21.60	21.75	21.26	21.36	24,075	-0.25(-1.16%)
May 04, 2016	21.67	21.85	21.44	21.61	36,916	-0.10(-0.46%)
May 03, 2016	21.99	22.19	21.39	21.71	26,008	-0.29(-1.32%)

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.