Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.57	32.44	31.52	32.24	210,272	+0.66(+2.10%)
Jul 28, 2016	31.93	31.93	31.53	31.57	111,643	-0.36(-1.12%)
Jul 27, 2016	31.79	32.29	31.71	31.93	142,920	+0.17(+0.52%)
Jul 26, 2016	32.11	32.35	31.74	31.77	145,464	-0.31(-0.97%)
Jul 25, 2016	31.50	32.22	31.11	32.08	284,530	+0.50(+1.60%)
Jul 22, 2016	31.55	31.86	30.99	31.57	238,794	-0.03(-0.09%)
Jul 21, 2016	31.00	32.11	30.90	31.60	267,186	+0.52(+1.67%)
Jul 20, 2016	30.90	31.29	30.06	31.08	341,723	+0.22(+0.72%)
Jul 19, 2016	30.59	32.32	30.48	30.86	403,258	-0.02(-0.07%)
Jul 18, 2016	29.81	31.01	29.67	30.88	292,488	+1.30(+4.40%)
Jul 15, 2016	29.91	30.02	29.31	29.58	300,855	-0.12(-0.40%)
Jul 14, 2016	29.78	30.57	29.11	29.70	263,323	+0.39(+1.32%)
Jul 13, 2016	28.98	29.65	28.74	29.31	235,954	+0.35(+1.22%)
Jul 12, 2016	28.69	29.37	28.21	28.96	261,681	+0.22(+0.75%)
Jul 11, 2016	29.90	30.09	28.46	28.74	570,102	-1.03(-3.45%)
Jul 08, 2016	27.87	29.82	27.68	29.77	297,265	+2.09(+7.56%)
Jul 07, 2016	27.04	27.76	26.96	27.68	159,420	+0.76(+2.82%)
Jul 05, 2016	27.25	27.63	26.71	26.92	152,690	-0.32(-1.18%)
Jul 01, 2016	27.89	27.24	27.24	27.24	147,055	-0.65(-2.32%)
Jun 30, 2016	27.39	27.95	27.22	27.89	380,724	+0.42(+1.52%)
Jun 29, 2016	28.78	28.97	27.27	27.47	231,048	-1.11(-3.87%)
Jun 28, 2016	29.39	29.46	28.46	28.57	144,007	-0.63(-2.17%)
Jun 27, 2016	29.06	29.38	28.34	29.21	294,803	-0.05(-0.18%)
Jun 24, 2016	29.12	29.86	28.99	29.26	294,975	-0.73(-2.44%)
Jun 23, 2016	29.86	30.22	29.45	29.99	134,987	+0.40(+1.35%)
Jun 22, 2016	29.53	29.84	29.45	29.59	151,224	-0.01(-0.04%)
Jun 21, 2016	29.31	29.76	29.00	29.61	126,195	+0.54(+1.85%)
Jun 20, 2016	29.45	29.80	29.04	29.07	71,673	-0.11(-0.38%)
Jun 17, 2016	30.07	30.82	29.03	29.18	173,643	-0.88(-2.94%)
Jun 16, 2016	28.95	30.21	28.95	30.07	186,777	+0.98(+3.37%)
Jun 15, 2016	29.31	29.48	29.01	29.08	157,149	-0.16(-0.54%)
Jun 14, 2016	29.55	29.69	28.89	29.24	195,102	-0.38(-1.28%)
Jun 13, 2016	30.28	30.72	29.58	29.62	86,967	-0.90(-2.94%)
Jun 10, 2016	30.09	30.64	29.80	30.52	167,241	+0.41(+1.35%)
Jun 09, 2016	31.56	31.56	29.63	30.11	566,522	-1.50(-4.74%)
Jun 08, 2016	32.47	32.81	31.30	31.61	206,281	-0.86(-2.66%)
Jun 07, 2016	32.45	32.79	31.97	32.47	152,470	+0.09(+0.26%)
Jun 06, 2016	32.41	32.50	31.73	32.39	137,055	+0.16(+0.49%)
Jun 03, 2016	31.91	32.35	31.42	32.23	148,066	+0.37(+1.15%)
Jun 02, 2016	31.90	32.07	31.26	31.86	142,732	-0.11(-0.35%)
Jun 01, 2016	30.80	32.28	30.77	31.98	655,001	+1.02(+3.30%)
May 31, 2016	31.55	32.27	30.92	30.96	262,355	-0.95(-2.97%)
May 27, 2016	31.96	31.90	31.90	31.90	155,769	+0.08(+0.25%)
May 26, 2016	31.83	32.04	31.68	31.83	191,031	-0.06(-0.18%)
May 25, 2016	32.15	32.35	31.49	31.88	193,575	-0.07(-0.20%)
May 24, 2016	32.47	32.74	31.84	31.95	217,399	-0.29(-0.89%)
May 23, 2016	33.03	33.38	32.16	32.24	207,622	-0.75(-2.28%)
May 20, 2016	35.40	35.40	32.91	32.99	186,473	-2.20(-6.26%)
May 19, 2016	34.48	35.40	34.48	35.19	228,251	+0.41(+1.18%)
May 18, 2016	35.11	35.55	34.21	34.78	150,959	-0.52(-1.48%)
May 17, 2016	37.17	37.17	34.98	35.31	104,210	-2.04(-5.46%)
May 16, 2016	36.95	37.75	36.39	37.35	86,483	+0.33(+0.88%)
May 13, 2016	36.90	37.55	36.33	37.02	98,210	-0.02(-0.05%)
May 12, 2016	37.28	37.50	36.59	37.04	174,383	-0.10(-0.26%)
May 11, 2016	37.73	38.49	36.91	37.14	206,636	-0.60(-1.58%)
May 10, 2016	37.78	37.99	37.25	37.73	170,060	+0.00(+0.00%)
May 09, 2016	36.78	38.31	36.78	37.73	191,615	+0.69(+1.85%)
May 06, 2016	36.77	37.10	35.87	37.05	115,967	+0.27(+0.75%)
May 05, 2016	36.41	37.14	36.33	36.77	232,182	+0.46(+1.28%)
May 04, 2016	35.74	36.70	35.53	36.31	200,614	+0.49(+1.37%)
May 03, 2016	35.99	36.61	35.34	35.82	249,046	-0.63(-1.72%)

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.