Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.41	32.49	31.89	31.90	845,071	-0.57(-1.76%)
Jul 28, 2016	32.26	32.59	30.40	32.48	1,403,620	+2.14(+7.06%)
Jul 27, 2016	30.73	30.89	29.87	30.34	977,447	-0.32(-1.03%)
Jul 26, 2016	30.36	30.68	30.06	30.65	769,712	+0.37(+1.23%)
Jul 25, 2016	30.40	30.71	30.26	30.28	619,264	-0.23(-0.76%)
Jul 22, 2016	30.76	30.77	30.30	30.51	554,162	-0.15(-0.48%)
Jul 21, 2016	30.94	31.02	30.43	30.66	415,081	-0.23(-0.74%)
Jul 20, 2016	30.84	31.11	30.60	30.89	666,816	+0.16(+0.50%)
Jul 19, 2016	30.71	30.92	30.55	30.73	392,944	-0.04(-0.12%)
Jul 18, 2016	30.86	31.18	30.77	30.77	304,701	+0.06(+0.20%)
Jul 15, 2016	30.76	30.83	30.42	30.71	291,804	+0.10(+0.32%)
Jul 14, 2016	30.98	30.98	30.57	30.61	225,509	-0.06(-0.18%)
Jul 13, 2016	30.97	31.00	30.58	30.66	295,842	-0.17(-0.54%)
Jul 12, 2016	30.48	31.00	30.48	30.83	541,501	-0.03(-0.10%)
Jul 11, 2016	30.73	30.93	30.53	30.86	467,750	+0.42(+1.39%)
Jul 08, 2016	29.85	30.53	29.66	30.44	561,822	+0.78(+2.61%)
Jul 07, 2016	29.66	29.86	29.45	29.66	320,905	+0.32(+1.10%)
Jul 05, 2016	29.59	29.73	29.24	29.34	431,363	-0.37(-1.23%)
Jul 01, 2016	29.21	29.71	29.71	29.71	611,431	+0.22(+0.74%)
Jun 30, 2016	28.72	29.49	28.72	29.49	483,508	+0.74(+2.57%)
Jun 29, 2016	28.68	28.96	28.55	28.75	715,710	+0.35(+1.22%)
Jun 28, 2016	28.36	28.69	28.10	28.41	544,922	+0.41(+1.46%)
Jun 27, 2016	28.47	28.75	27.74	28.00	957,495	-0.74(-2.57%)
Jun 24, 2016	29.03	29.43	28.59	28.73	1,831,233	-1.50(-4.96%)
Jun 23, 2016	29.78	30.27	29.60	30.24	388,782	+0.61(+2.07%)
Jun 22, 2016	29.68	29.71	29.46	29.62	375,321	+0.02(+0.08%)
Jun 21, 2016	29.44	29.78	29.33	29.60	416,348	+0.16(+0.55%)
Jun 20, 2016	29.29	29.63	29.07	29.44	350,626	+0.47(+1.63%)
Jun 17, 2016	29.11	29.16	28.58	28.96	504,701	-0.07(-0.26%)
Jun 16, 2016	28.60	29.06	28.47	29.04	201,920	+0.25(+0.88%)
Jun 15, 2016	28.77	28.95	28.63	28.78	214,524	+0.03(+0.11%)
Jun 14, 2016	28.50	28.86	28.39	28.75	271,080	+0.20(+0.72%)
Jun 13, 2016	28.55	28.73	28.15	28.55	349,344	-0.15(-0.52%)
Jun 10, 2016	28.94	29.03	28.35	28.70	321,004	-0.56(-1.93%)
Jun 09, 2016	29.12	29.28	28.87	29.26	421,812	+0.14(+0.47%)
Jun 08, 2016	28.54	29.31	28.50	29.13	410,700	+0.71(+2.49%)
Jun 07, 2016	28.47	28.54	28.10	28.42	402,177	+0.01(+0.02%)
Jun 06, 2016	28.38	28.54	28.11	28.41	376,651	+0.18(+0.64%)
Jun 03, 2016	28.33	28.33	28.08	28.23	286,196	-0.02(-0.07%)
Jun 02, 2016	27.88	28.39	27.83	28.25	519,468	+0.42(+1.49%)
Jun 01, 2016	27.94	28.30	27.38	27.84	469,723	-0.08(-0.29%)
May 31, 2016	27.77	27.92	27.46	27.92	495,648	+0.26(+0.94%)
May 27, 2016	27.51	27.66	27.66	27.66	343,194	+0.20(+0.75%)
May 26, 2016	27.45	27.53	27.17	27.45	199,913	+0.11(+0.41%)
May 25, 2016	27.30	27.45	27.23	27.34	314,941	+0.08(+0.30%)
May 24, 2016	26.94	27.39	26.90	27.26	320,430	+0.47(+1.76%)
May 23, 2016	26.33	26.97	26.33	26.79	564,087	+0.39(+1.48%)
May 20, 2016	26.17	26.43	26.07	26.40	717,865	+0.38(+1.48%)
May 19, 2016	26.13	26.26	25.61	26.01	486,018	-0.12(-0.47%)
May 18, 2016	25.87	26.30	25.79	26.14	670,347	+0.27(+1.03%)
May 17, 2016	26.66	26.67	25.77	25.87	446,796	-0.73(-2.73%)
May 16, 2016	26.20	26.83	26.11	26.59	380,245	+0.53(+2.05%)
May 13, 2016	25.87	26.28	25.80	26.06	312,582	+0.19(+0.74%)
May 12, 2016	26.34	26.48	25.76	25.87	392,452	-0.45(-1.72%)
May 11, 2016	26.27	26.52	25.91	26.32	464,233	+0.07(+0.26%)
May 10, 2016	25.78	26.30	25.75	26.25	429,683	+0.47(+1.84%)
May 09, 2016	25.55	26.02	25.55	25.78	464,199	+0.23(+0.91%)
May 06, 2016	25.19	25.56	24.94	25.55	384,694	+0.24(+0.96%)
May 05, 2016	25.42	25.50	25.02	25.30	392,726	-0.06(-0.24%)
May 04, 2016	25.32	25.71	25.19	25.37	389,809	-0.17(-0.68%)
May 03, 2016	25.72	25.97	25.50	25.54	335,252	-0.48(-1.86%)

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.