Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		34.14	34.14	34.14	0	+2.31(+7.26%)
Jul 28, 2016	32.97	33.20	31.25	31.83	1,172,737	-1.35(-4.07%)
Jul 27, 2016	31.91	33.43	31.06	33.18	1,079,565	+1.76(+5.60%)
Jul 26, 2016	30.86	31.65	30.32	31.42	543,247	+0.69(+2.25%)
Jul 25, 2016	31.10	31.10	29.95	30.73	1,132,790	-0.51(-1.63%)
Jul 22, 2016	31.15	31.60	30.93	31.24	325,584	-0.17(-0.54%)
Jul 21, 2016	30.58	31.45	30.40	31.41	1,045,713	+0.90(+2.95%)
Jul 20, 2016	31.03	31.50	30.32	30.51	948,937	-1.71(-5.31%)
Jul 19, 2016	31.89	32.47	31.51	32.22	764,383	+0.43(+1.35%)
Jul 18, 2016	32.10	32.45	31.30	31.79	788,394	-0.33(-1.03%)
Jul 15, 2016	33.26	33.64	31.97	32.12	1,054,510	-1.59(-4.72%)
Jul 14, 2016	32.51	33.75	32.51	33.71	815,186	+0.24(+0.72%)
Jul 13, 2016	33.65	34.14	33.22	33.47	787,465	+0.16(+0.48%)
Jul 12, 2016	33.61	33.85	32.79	33.31	1,049,588	-1.12(-3.25%)
Jul 11, 2016	34.34	35.21	33.82	34.43	749,392	-0.03(-0.09%)
Jul 08, 2016		34.94	33.52	34.46	971,083	+0.94(+2.80%)
Jul 07, 2016	34.89	34.89	33.40	33.52	930,769	-1.56(-4.45%)
Jul 05, 2016	34.50	35.35	33.20	35.08	1,288,736	+0.91(+2.66%)
Jul 04, 2016	33.39	34.40	33.32	34.17	541,295	+1.85(+5.72%)
Jun 30, 2016		32.32	32.32	32.32	0	-0.42(-1.28%)
Jun 29, 2016	33.26	33.40	32.71	32.74	704,087	-0.13(-0.40%)
Jun 28, 2016	32.40	32.88	32.05	32.87	765,006	-0.15(-0.45%)
Jun 27, 2016	33.03	34.23	31.88	33.02	1,208,983	+0.35(+1.07%)
Jun 24, 2016	32.12	32.71	31.59	32.67	1,883,019	+3.27(+11.12%)
Jun 23, 2016	29.05	29.89	28.85	29.40	548,868	-0.13(-0.44%)
Jun 22, 2016	29.65	29.80	29.17	29.53	608,979	-0.11(-0.37%)
Jun 21, 2016	29.77	30.31	29.58	29.64	543,189	-1.00(-3.26%)
Jun 20, 2016	29.43	30.92	29.32	30.64	837,139	+0.61(+2.03%)
Jun 17, 2016	30.98	31.01	29.87	30.03	4,402,881	-0.59(-1.93%)
Jun 16, 2016	32.01	32.81	30.59	30.62	1,496,171	-0.53(-1.70%)
Jun 15, 2016	30.36	31.43	30.15	31.15	981,423	+0.74(+2.43%)
Jun 14, 2016	30.91	31.06	29.94	30.41	1,098,985	-0.41(-1.33%)
Jun 13, 2016	32.00	32.20	30.11	30.82	1,358,596	-0.55(-1.75%)
Jun 10, 2016	32.00	32.60	30.89	31.37	967,394	-0.30(-0.95%)
Jun 09, 2016	30.48	31.71	30.31	31.67	827,520	+1.22(+4.01%)
Jun 08, 2016	30.98	31.44	30.18	30.45	1,189,721	+0.62(+2.08%)
Jun 07, 2016	29.93	30.41	29.70	29.83	735,712	-0.34(-1.13%)
Jun 06, 2016	30.00	30.20	29.06	30.17	967,383	+0.48(+1.62%)
Jun 03, 2016	28.51	29.79	28.44	29.69	1,491,669	+2.46(+9.03%)
Jun 02, 2016	26.53	27.38	26.43	27.23	1,057,502	+0.65(+2.45%)
Jun 01, 2016	26.67	26.83	26.09	26.58	1,497,417	+0.67(+2.59%)
May 31, 2016	25.02	26.15	25.02	25.91	1,291,407	+0.94(+3.76%)
May 30, 2016	24.94	25.31	24.61	24.97	257,237	-0.18(-0.72%)
May 27, 2016	25.74	26.12	24.96	25.15	673,661	-0.80(-3.08%)
May 26, 2016	26.46	26.71	25.80	25.95	1,185,202	+0.00(+0.00%)
May 25, 2016	25.90	26.23	25.25	25.95	1,262,218	-0.26(-0.99%)
May 24, 2016	27.00	27.60	26.19	26.21	1,004,336	-1.95(-6.92%)
May 20, 2016		28.16	28.16	28.16	0	+0.12(+0.43%)
May 19, 2016	26.45	28.74	26.42	28.04	1,347,877	+0.51(+1.85%)
May 18, 2016	28.60	29.45	27.50	27.53	1,309,906	-1.60(-5.49%)
May 17, 2016	29.13	29.74	28.87	29.13	789,186	-0.01(-0.03%)
May 16, 2016	29.53	29.62	28.90	29.14	628,322	+0.37(+1.29%)
May 13, 2016	29.91	29.91	28.71	28.77	1,228,737	-0.61(-2.08%)
May 12, 2016	29.82	30.50	28.67	29.38	756,809	+0.09(+0.31%)
May 11, 2016	29.51	30.21	28.02	29.29	1,310,000	+0.22(+0.76%)
May 10, 2016	28.77	29.32	28.05	29.07	836,413	+0.37(+1.29%)
May 09, 2016	28.21	28.85	28.02	28.70	809,101	-0.67(-2.28%)
May 06, 2016	28.31	29.87	28.27	29.37	1,224,091	+1.49(+5.34%)
May 05, 2016	27.19	27.94	27.12	27.88	1,227,852	+1.13(+4.22%)
May 04, 2016	26.85	27.57	26.52	26.75	1,173,227	-0.31(-1.15%)
May 03, 2016	27.00	27.07	26.38	27.06	1,146,891	+0.37(+1.39%)

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.