Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	24.04	24.27	23.70	24.02	3,488,742	-0.03(-0.12%)
Jul 28, 2016	24.50	24.59	24.03	24.05	3,003,671	-0.28(-1.15%)
Jul 27, 2016	24.63	24.71	24.13	24.33	3,578,735	-0.03(-0.12%)
Jul 26, 2016	24.50	24.76	24.25	24.36	4,180,680	-0.02(-0.08%)
Jul 25, 2016	25.18	25.39	24.10	24.38	9,284,773	-0.61(-2.44%)
Jul 22, 2016	27.36	27.36	24.16	24.99	32,840,584	-7.19(-22.34%)
Jul 21, 2016	32.30	32.54	31.85	32.18	4,579,465	-0.10(-0.31%)
Jul 20, 2016	32.15	32.62	32.01	32.28	1,926,638	+0.34(+1.06%)
Jul 19, 2016	32.60	32.63	31.89	31.94	1,890,263	-0.64(-1.96%)
Jul 18, 2016	32.32	32.71	32.14	32.58	2,314,520	+0.19(+0.59%)
Jul 15, 2016	31.99	32.67	31.87	32.39	2,694,432	+0.39(+1.22%)
Jul 14, 2016	32.41	32.66	31.75	32.00	2,522,831	-0.52(-1.60%)
Jul 13, 2016	32.53	32.63	31.65	32.52	2,073,413	+0.00(+0.00%)
Jul 12, 2016	31.12	32.64	31.10	32.52	3,680,192	+1.40(+4.50%)
Jul 11, 2016	30.79	31.67	30.79	31.12	1,782,507	+0.33(+1.07%)
Jul 08, 2016	30.42	31.15	30.04	30.79	1,802,795	+0.75(+2.50%)
Jul 07, 2016	29.50	30.27	29.50	30.04	1,674,152	+0.52(+1.76%)
Jul 06, 2016	28.92	29.61	28.65	29.52	2,598,023	+0.51(+1.76%)
Jul 05, 2016	29.30	29.38	28.80	29.01	1,822,960	-0.37(-1.26%)
Jul 01, 2016	29.72	29.38	29.38	29.38	2,025,800	-0.34(-1.14%)
Jun 30, 2016	30.01	30.07	29.36	29.72	2,777,715	-0.32(-1.07%)
Jun 29, 2016	28.58	30.15	28.46	30.04	3,492,725	+1.88(+6.68%)
Jun 28, 2016	27.66	28.23	27.48	28.16	2,236,400	+0.90(+3.30%)
Jun 27, 2016	28.00	28.08	26.92	27.26	2,701,584	-0.94(-3.33%)
Jun 24, 2016	28.10	28.91	28.10	28.20	3,648,712	-1.10(-3.75%)
Jun 23, 2016	29.39	29.68	29.17	29.30	2,224,633	+0.24(+0.83%)
Jun 22, 2016	29.44	29.47	29.05	29.06	1,646,588	-0.38(-1.29%)
Jun 21, 2016	29.64	29.83	29.30	29.44	1,225,226	-0.10(-0.34%)
Jun 20, 2016	29.43	29.78	29.34	29.54	1,734,058	+0.55(+1.90%)
Jun 17, 2016	28.91	29.41	28.81	28.99	1,700,460	+0.02(+0.07%)
Jun 16, 2016	29.14	29.17	28.57	28.97	1,417,494	-0.27(-0.92%)
Jun 15, 2016	29.36	29.87	29.18	29.24	1,699,979	+0.17(+0.58%)
Jun 14, 2016	28.97	29.37	28.81	29.07	2,016,879	+0.02(+0.07%)
Jun 13, 2016	29.53	29.82	29.01	29.05	1,698,006	-0.70(-2.35%)
Jun 10, 2016	30.38	30.50	29.62	29.75	2,247,707	-0.90(-2.94%)
Jun 09, 2016	30.30	30.73	29.85	30.65	3,048,987	+0.31(+1.02%)
Jun 08, 2016	31.31	31.49	30.27	30.34	4,007,318	-0.95(-3.04%)
Jun 07, 2016	31.40	31.60	31.20	31.29	5,632,744	-0.27(-0.86%)
Jun 06, 2016	31.50	31.60	30.76	31.56	2,261,537	-0.28(-0.88%)
Jun 03, 2016	31.50	32.03	31.31	31.84	1,889,028	+0.18(+0.57%)
Jun 02, 2016	31.43	31.77	31.24	31.66	2,350,576	+0.19(+0.60%)
Jun 01, 2016	30.97	31.68	30.80	31.47	2,108,191	+0.30(+0.96%)
May 31, 2016	30.86	31.20	30.60	31.17	2,387,816	+0.49(+1.60%)
May 27, 2016	30.16	30.68	30.68	30.68	1,705,300	+0.49(+1.62%)
May 26, 2016	29.93	30.43	29.85	30.19	2,236,477	+0.47(+1.58%)
May 25, 2016	29.66	30.02	29.40	29.72	1,388,318	+0.14(+0.47%)
May 24, 2016	29.55	29.94	29.47	29.58	2,178,039	-0.09(-0.30%)
May 23, 2016	30.10	30.33	29.64	29.67	1,583,707	-0.31(-1.03%)
May 20, 2016	29.44	30.06	29.20	29.98	2,407,605	+0.54(+1.83%)
May 19, 2016	28.98	29.73	28.90	29.44	1,826,234	+0.41(+1.41%)
May 18, 2016	29.99	30.00	28.77	29.03	3,713,743	-1.05(-3.49%)
May 17, 2016	31.00	31.23	29.99	30.08	3,216,523	-0.96(-3.09%)
May 16, 2016	30.92	31.31	30.53	31.04	1,841,558	+0.05(+0.16%)
May 13, 2016	31.24	32.23	30.65	30.99	2,156,283	-0.45(-1.43%)
May 12, 2016	30.86	31.67	30.73	31.44	1,877,328	+0.76(+2.48%)
May 11, 2016	31.56	31.70	30.64	30.68	2,505,582	-1.30(-4.07%)
May 10, 2016	32.17	32.55	31.81	31.98	1,595,537	-0.18(-0.56%)
May 09, 2016	31.56	32.39	31.43	32.16	1,838,405	+0.73(+2.32%)
May 06, 2016	31.48	31.53	30.49	31.43	2,455,433	-0.11(-0.35%)
May 05, 2016	32.49	32.60	31.37	31.54	3,481,452	-1.26(-3.84%)
May 04, 2016	32.59	33.21	32.31	32.80	2,512,305	+0.14(+0.43%)
May 03, 2016	33.61	33.61	32.56	32.66	3,051,912	-1.24(-3.66%)

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.