Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.94	33.06	32.10	32.39	1,152,341	-0.66(-2.00%)
Jul 28, 2016	31.58	33.40	31.47	33.05	1,556,945	+1.57(+4.99%)
Jul 27, 2016	32.00	32.15	31.08	31.48	441,021	-0.48(-1.50%)
Jul 26, 2016	31.78	32.07	31.70	31.96	1,356,195	+0.15(+0.47%)
Jul 25, 2016	30.99	31.84	30.86	31.81	1,720,340	+0.75(+2.41%)
Jul 22, 2016	30.66	31.26	30.42	31.06	997,187	+0.34(+1.11%)
Jul 21, 2016	30.34	30.89	30.12	30.72	1,770,948	+0.36(+1.19%)
Jul 20, 2016	29.79	30.76	29.43	30.36	1,464,995	+0.62(+2.08%)
Jul 19, 2016	29.63	30.24	29.40	29.74	2,579,603	+0.00(+0.00%)
Jul 18, 2016	28.03	29.91	28.03	29.74	2,238,922	+1.68(+5.99%)
Jul 15, 2016	27.90	28.27	27.65	28.06	976,990	+0.19(+0.68%)
Jul 14, 2016	27.83	28.03	27.44	27.87	891,968	+0.42(+1.53%)
Jul 13, 2016	28.03	28.07	27.34	27.45	701,684	-0.42(-1.51%)
Jul 12, 2016	27.65	28.09	27.38	27.87	1,154,865	+0.53(+1.94%)
Jul 11, 2016	27.34	27.59	27.06	27.34	968,288	+0.35(+1.30%)
Jul 08, 2016	26.83	26.56	26.56	26.99	1,468,076	+0.43(+1.62%)
Jul 07, 2016	26.87	27.24	26.32	26.56	745,105	-0.11(-0.41%)
Jul 06, 2016	26.83	26.91	26.41	26.67	1,331,905	-0.34(-1.26%)
Jul 05, 2016	26.88	27.12	26.20	27.01	1,577,481	-0.25(-0.92%)
Jul 01, 2016	27.48	27.26	27.26	27.26	1,091,700	-0.14(-0.51%)
Jun 30, 2016	27.43	27.61	25.99	27.40	1,085,476	-0.01(-0.04%)
Jun 29, 2016	27.16	27.79	27.08	27.41	1,132,195	+0.57(+2.12%)
Jun 28, 2016	26.52	27.08	26.41	26.84	1,439,888	+0.67(+2.56%)
Jun 27, 2016	26.66	26.66	25.88	26.17	2,086,264	-0.95(-3.50%)
Jun 24, 2016	28.45	28.45	26.98	27.12	3,298,521	-2.73(-9.15%)
Jun 23, 2016	29.31	29.97	28.70	29.85	787,883	+1.07(+3.72%)
Jun 22, 2016	28.79	29.17	28.76	28.78	373,390	-0.01(-0.03%)
Jun 21, 2016	29.22	29.40	28.57	28.79	588,619	-0.60(-2.04%)
Jun 20, 2016	28.84	29.89	28.77	29.39	814,041	+0.65(+2.26%)
Jun 17, 2016	28.69	29.15	28.55	28.74	1,204,852	+0.13(+0.45%)
Jun 16, 2016	28.65	28.79	28.05	28.61	633,486	-0.23(-0.80%)
Jun 15, 2016	28.90	29.50	28.70	28.84	634,439	+0.16(+0.56%)
Jun 14, 2016	28.95	29.26	28.50	28.68	1,594,057	-0.45(-1.54%)
Jun 13, 2016	30.91	31.77	29.04	29.13	2,084,322	-2.73(-8.57%)
Jun 10, 2016	31.53	32.00	30.96	31.86	3,314,512	-0.13(-0.41%)
Jun 09, 2016	31.75	32.06	31.51	31.99	963,304	-0.20(-0.62%)
Jun 08, 2016	31.85	32.25	31.82	32.19	877,747	+0.41(+1.29%)
Jun 07, 2016	31.35	32.05	31.31	31.78	1,271,302	+0.39(+1.24%)
Jun 06, 2016	30.98	31.60	30.65	31.39	1,363,511	+0.69(+2.25%)
Jun 03, 2016	30.55	30.94	30.20	30.70	1,031,270	+0.27(+0.89%)
Jun 02, 2016	30.09	30.50	29.90	30.43	964,304	+0.44(+1.47%)
Jun 01, 2016	29.63	30.07	29.19	29.99	898,417	+0.09(+0.30%)
May 31, 2016	30.09	30.20	29.77	29.90	1,193,553	-0.05(-0.17%)
May 27, 2016	29.93	29.95	29.95	29.95	922,100	+0.10(+0.34%)
May 26, 2016	30.00	30.27	29.50	29.85	889,568	-0.15(-0.50%)
May 25, 2016	29.53	30.40	29.45	30.00	1,205,196	+0.48(+1.63%)
May 24, 2016	29.57	29.73	28.95	29.52	1,372,058	+0.10(+0.34%)
May 23, 2016	28.66	29.74	28.66	29.42	1,339,286	+0.77(+2.69%)
May 20, 2016	28.16	29.01	27.94	28.65	1,318,498	+0.58(+2.07%)
May 19, 2016	27.64	28.12	27.50	28.07	1,261,493	+0.03(+0.11%)
May 18, 2016	27.60	28.65	27.54	28.04	1,213,513	+0.30(+1.08%)
May 17, 2016	27.65	28.52	27.44	27.74	1,329,701	+0.53(+1.95%)
May 16, 2016	27.54	27.99	27.19	27.21	1,164,626	-0.39(-1.41%)
May 13, 2016	27.97	28.63	27.55	27.60	874,948	-0.65(-2.30%)
May 12, 2016	27.51	28.35	26.79	28.25	2,086,445	+1.26(+4.67%)
May 11, 2016	28.52	28.69	26.94	26.99	2,142,728	-1.73(-6.02%)
May 10, 2016	28.80	29.67	27.89	28.72	3,501,201	-0.19(-0.66%)
May 09, 2016	26.08	29.17	24.96	28.91	5,365,770	+1.64(+6.01%)
May 06, 2016	26.81	27.51	26.54	27.27	1,124,539	+0.19(+0.70%)
May 05, 2016	27.34	27.56	26.72	27.08	1,158,465	-0.01(-0.04%)
May 04, 2016	27.22	27.54	26.98	27.09	1,198,279	-0.36(-1.31%)
May 03, 2016	26.61	27.67	26.50	27.45	997,457	+0.46(+1.70%)

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.