Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.26	25.33	24.67	25.26	9,394,483	-0.03(-0.11%)
Jul 28, 2016	25.08	25.30	24.52	25.29	7,167,022	+0.12(+0.48%)
Jul 27, 2016	26.05	26.08	25.05	25.17	7,691,403	-0.79(-3.04%)
Jul 26, 2016	26.11	26.38	25.82	25.96	11,620,858	+0.25(+0.99%)
Jul 25, 2016	24.96	25.75	24.93	25.70	9,111,000	+0.83(+3.34%)
Jul 22, 2016	25.03	25.13	24.59	24.87	4,983,989	-0.15(-0.59%)
Jul 21, 2016	24.87	25.17	24.85	25.02	5,213,336	+0.13(+0.54%)
Jul 20, 2016	24.77	24.94	24.54	24.89	4,272,246	+0.30(+1.23%)
Jul 19, 2016	24.74	24.78	24.50	24.58	4,665,746	-0.27(-1.08%)
Jul 18, 2016	24.39	24.93	24.35	24.85	7,755,745	+0.40(+1.64%)
Jul 15, 2016	24.63	24.80	24.30	24.45	8,347,953	-0.11(-0.43%)
Jul 14, 2016	25.05	25.11	24.39	24.55	9,277,681	-0.18(-0.71%)
Jul 13, 2016	25.07	25.26	24.58	24.73	8,164,145	-0.40(-1.60%)
Jul 12, 2016	24.66	25.19	24.65	25.13	10,837,159	+0.56(+2.27%)
Jul 11, 2016	24.33	24.58	24.27	24.58	9,229,901	+0.35(+1.46%)
Jul 08, 2016	23.93	23.69	23.69	24.22	11,558,857	+0.53(+2.23%)
Jul 07, 2016	23.67	24.10	23.55	23.69	6,430,901	+0.00(+0.00%)
Jul 06, 2016	23.22	23.76	23.03	23.69	8,386,777	+0.36(+1.54%)
Jul 05, 2016	23.50	23.61	22.94	23.34	6,957,401	-0.35(-1.49%)
Jul 01, 2016	23.70	23.69	23.69	23.69	7,315,836	-0.01(-0.03%)
Jun 30, 2016	23.58	23.75	23.02	23.69	9,344,691	+0.20(+0.87%)
Jun 29, 2016	23.08	23.78	23.03	23.49	9,724,595	+0.63(+2.74%)
Jun 28, 2016	22.57	23.05	22.43	22.86	8,327,772	+0.51(+2.27%)
Jun 27, 2016	22.47	22.48	21.73	22.36	11,732,748	-0.26(-1.15%)
Jun 24, 2016	22.84	22.91	22.55	22.62	17,882,778	-0.92(-3.89%)
Jun 23, 2016	23.62	24.26	23.46	23.53	15,925,381	+0.40(+1.74%)
Jun 22, 2016	23.41	23.65	23.08	23.13	5,658,530	-0.16(-0.70%)
Jun 21, 2016	23.54	23.56	23.21	23.29	5,925,708	-0.12(-0.51%)
Jun 20, 2016	23.69	23.81	23.38	23.41	8,050,958	-0.01(-0.06%)
Jun 17, 2016	22.79	23.56	22.79	23.43	16,078,170	+0.62(+2.72%)
Jun 16, 2016	22.99	23.04	22.57	22.81	8,910,822	+0.29(+1.28%)
Jun 15, 2016	22.50	23.14	22.43	22.52	9,584,904	+0.44(+2.01%)
Jun 14, 2016	22.33	22.45	21.82	22.07	8,743,764	-0.20(-0.92%)
Jun 13, 2016	22.93	23.04	22.24	22.28	11,257,245	-0.89(-3.84%)
Jun 10, 2016	22.97	23.20	22.74	23.17	8,549,904	-0.25(-1.07%)
Jun 09, 2016	23.80	23.80	23.17	23.42	10,308,351	-0.46(-1.93%)
Jun 08, 2016	24.09	24.15	23.69	23.88	7,005,606	-0.04(-0.17%)
Jun 07, 2016	23.77	24.15	23.62	23.92	7,716,714	+0.03(+0.12%)
Jun 06, 2016	24.06	24.14	23.61	23.89	8,974,665	-0.03(-0.15%)
Jun 03, 2016	23.65	24.09	23.59	23.93	10,939,055	-0.01(-0.06%)
Jun 02, 2016	23.04	24.12	23.04	23.94	18,617,604	+0.92(+4.00%)
Jun 01, 2016	23.04	23.27	22.81	23.02	9,823,453	-0.13(-0.54%)
May 31, 2016	22.74	23.17	22.68	23.15	13,088,991	+0.34(+1.50%)
May 27, 2016	22.07	22.81	22.81	22.81	14,626,142	+0.80(+3.64%)
May 26, 2016	22.41	22.50	21.89	22.00	7,687,410	-0.17(-0.75%)
May 25, 2016	21.84	22.30	21.74	22.17	9,654,627	+0.43(+1.99%)
May 24, 2016	21.85	22.04	21.66	21.74	8,916,850	-0.07(-0.32%)
May 23, 2016	21.82	22.31	21.79	21.81	12,026,384	+0.00(+0.00%)
May 20, 2016	21.61	21.82	21.26	21.81	13,025,482	+0.29(+1.36%)
May 19, 2016	21.05	21.53	20.98	21.52	22,386,278	+0.56(+2.66%)
May 18, 2016	21.04	21.33	20.87	20.96	11,971,723	-0.23(-1.09%)
May 17, 2016	21.43	21.59	21.06	21.19	12,983,402	-0.23(-1.07%)
May 16, 2016	21.93	21.99	21.26	21.42	11,468,551	-0.34(-1.57%)
May 13, 2016	21.65	22.56	21.22	21.76	22,885,022	+0.01(+0.03%)
May 12, 2016	21.75	21.97	21.16	21.75	24,163,494	-0.12(-0.54%)
May 11, 2016	25.78	24.01	21.85	21.87	50,873,260	-3.91(-15.17%)
May 10, 2016	25.96	26.37	25.73	25.78	14,105,210	-0.52(-1.99%)
May 09, 2016	25.83	26.52	25.74	26.30	6,809,499	+0.06(+0.24%)
May 06, 2016	26.12	26.27	25.79	26.24	6,133,203	-0.17(-0.66%)
May 05, 2016	26.80	26.80	26.15	26.42	7,424,317	-0.54(-2.02%)
May 04, 2016	27.29	27.29	26.65	26.96	5,600,184	-0.56(-2.05%)
May 03, 2016	27.66	27.72	27.29	27.52	4,196,464	-0.29(-1.05%)

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.