Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.32	28.09	26.08	28.03	13,977,448	+1.57(+5.95%)
Jul 28, 2016	26.52	26.83	26.11	26.46	8,232,568	+0.00(+0.00%)
Jul 27, 2016	27.69	28.17	26.29	26.46	15,574,406	-0.97(-3.55%)
Jul 26, 2016	26.41	27.63	26.36	27.43	15,780,271	+1.01(+3.83%)
Jul 25, 2016	27.34	27.42	26.36	26.42	8,746,898	-1.22(-4.42%)
Jul 22, 2016	27.53	27.78	27.26	27.64	6,544,724	+0.31(+1.12%)
Jul 21, 2016	27.80	28.49	27.28	27.34	7,999,679	-0.46(-1.66%)
Jul 20, 2016	27.32	28.06	26.93	27.80	8,278,342	+0.15(+0.56%)
Jul 19, 2016	28.07	28.19	27.57	27.64	7,943,991	-0.26(-0.94%)
Jul 18, 2016	27.74	28.10	27.37	27.91	7,409,818	-0.13(-0.47%)
Jul 15, 2016	28.26	28.56	27.77	28.04	7,170,608	-0.07(-0.26%)
Jul 14, 2016	29.17	29.22	28.03	28.11	8,690,390	-0.45(-1.56%)
Jul 13, 2016	29.32	29.47	27.96	28.56	9,003,323	-0.74(-2.52%)
Jul 12, 2016	28.43	29.51	28.28	29.30	12,018,562	+1.71(+6.21%)
Jul 11, 2016	27.90	28.16	27.55	27.58	7,663,600	+0.07(+0.24%)
Jul 08, 2016	27.52	26.96	26.83	27.52	7,783,630	+0.56(+2.09%)
Jul 07, 2016	27.49	28.11	26.62	26.96	10,322,424	-0.12(-0.46%)
Jul 06, 2016	26.24	27.11	26.13	27.08	9,513,230	+0.61(+2.30%)
Jul 05, 2016	26.68	26.90	25.97	26.47	8,751,579	-0.95(-3.47%)
Jul 01, 2016	26.35	27.42	27.42	27.42	9,907,877	+0.88(+3.31%)
Jun 30, 2016	26.76	26.94	26.24	26.55	8,540,566	-0.32(-1.20%)
Jun 29, 2016	26.81	27.20	26.62	26.87	9,270,472	+0.51(+1.95%)
Jun 28, 2016	25.64	26.46	25.55	26.35	11,373,698	+1.64(+6.64%)
Jun 27, 2016	25.75	25.88	24.03	24.71	20,582,460	-1.54(-5.86%)
Jun 24, 2016	26.68	27.65	26.11	26.25	25,618,026	-2.16(-7.60%)
Jun 23, 2016	28.15	28.46	27.87	28.41	7,976,566	+0.63(+2.27%)
Jun 22, 2016	28.22	28.49	27.50	27.78	9,119,733	-0.18(-0.65%)
Jun 21, 2016	27.22	28.13	26.92	27.97	10,374,862	+0.64(+2.33%)
Jun 20, 2016	26.95	27.65	26.90	27.33	12,985,841	+0.98(+3.72%)
Jun 17, 2016	25.83	26.68	25.74	26.35	18,201,528	+0.86(+3.39%)
Jun 16, 2016	25.60	25.92	24.61	25.48	23,531,352	-0.21(-0.83%)
Jun 15, 2016	25.94	26.37	25.39	25.70	9,564,147	-0.34(-1.29%)
Jun 14, 2016	26.07	26.67	25.28	26.03	10,072,386	-0.17(-0.64%)
Jun 13, 2016	25.51	26.75	25.47	26.20	10,936,911	+0.53(+2.05%)
Jun 10, 2016	26.73	26.92	25.48	25.67	11,004,099	-1.70(-6.22%)
Jun 09, 2016	27.00	27.51	26.64	27.38	7,964,639	-0.10(-0.35%)
Jun 08, 2016	28.61	28.85	27.41	27.47	13,019,119	-0.86(-3.04%)
Jun 07, 2016	27.75	28.58	27.65	28.33	13,355,056	+0.88(+3.19%)
Jun 06, 2016	27.24	27.55	26.80	27.46	10,912,281	+1.20(+4.57%)
Jun 03, 2016	26.97	27.37	26.02	26.26	9,562,302	-0.65(-2.42%)
Jun 02, 2016	25.91	26.92	25.87	26.91	9,059,660	+0.48(+1.83%)
Jun 01, 2016	25.86	26.44	25.51	26.43	10,981,165	+0.04(+0.17%)
May 31, 2016	26.46	27.16	26.23	26.38	9,415,641	+0.14(+0.53%)
May 27, 2016	26.00	26.24	26.24	26.24	7,367,055	+0.00(+0.00%)
May 26, 2016	26.91	27.11	26.21	26.24	10,322,684	-0.39(-1.48%)
May 25, 2016	25.59	26.80	25.42	26.64	13,375,717	+1.43(+5.65%)
May 24, 2016	25.43	25.84	24.94	25.21	10,783,834	-0.04(-0.14%)
May 23, 2016	24.83	25.40	24.69	25.25	8,884,112	+0.21(+0.85%)
May 20, 2016	25.05	25.25	24.58	25.04	10,560,967	+0.26(+1.03%)
May 19, 2016	24.53	25.02	23.96	24.78	11,054,386	-0.16(-0.65%)
May 18, 2016	25.19	25.56	24.66	24.94	13,350,674	-0.37(-1.47%)
May 17, 2016	24.77	25.62	24.42	25.32	13,416,180	+0.61(+2.49%)
May 16, 2016	24.47	25.16	24.47	24.70	11,743,778	+0.93(+3.91%)
May 13, 2016	23.31	24.39	23.25	23.77	9,208,659	-0.14(-0.58%)
May 12, 2016	24.64	24.94	23.66	23.91	13,274,856	+0.12(+0.52%)
May 11, 2016	22.84	24.41	22.42	23.79	14,671,743	+0.73(+3.17%)
May 10, 2016	22.22	23.07	22.07	23.06	10,394,650	+1.10(+4.99%)
May 09, 2016	22.66	22.71	21.64	21.96	13,338,837	-0.99(-4.33%)
May 06, 2016	22.46	23.64	22.33	22.95	13,787,824	+0.15(+0.64%)
May 05, 2016	23.75	24.08	22.45	22.81	15,101,713	-0.08(-0.35%)
May 04, 2016	24.81	25.04	22.13	22.89	24,655,158	-1.05(-4.40%)
May 03, 2016	24.70	24.84	23.69	23.94	17,402,060	-1.32(-5.24%)

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.