Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.08	31.97	31.01	31.90	10,413,361	+0.44(+1.39%)
Jul 28, 2016	31.46	31.87	31.01	31.47	14,747,628	+0.15(+0.47%)
Jul 27, 2016	32.00	32.39	31.26	31.32	12,994,278	-0.56(-1.77%)
Jul 26, 2016	31.30	31.94	31.22	31.88	7,543,708	+0.43(+1.37%)
Jul 25, 2016	31.60	31.79	31.11	31.45	9,572,085	-0.41(-1.28%)
Jul 22, 2016	32.13	32.27	31.75	31.86	9,347,845	-0.22(-0.68%)
Jul 21, 2016	32.67	32.98	31.95	32.08	11,251,827	-0.58(-1.77%)
Jul 20, 2016	32.41	32.89	32.07	32.65	8,617,743	+0.09(+0.29%)
Jul 19, 2016	32.98	33.14	32.40	32.56	9,347,268	-0.62(-1.87%)
Jul 18, 2016	33.20	33.36	32.79	33.18	6,770,588	-0.18(-0.54%)
Jul 15, 2016	33.62	33.78	33.16	33.36	7,591,850	-0.06(-0.19%)
Jul 14, 2016	33.80	33.81	33.16	33.42	8,470,038	+0.12(+0.35%)
Jul 13, 2016	34.03	34.22	32.72	33.31	11,845,885	-0.72(-2.12%)
Jul 12, 2016	33.53	34.41	33.49	34.03	13,261,177	+1.05(+3.18%)
Jul 11, 2016	33.21	33.38	32.94	32.98	8,167,612	+0.12(+0.35%)
Jul 08, 2016	32.90	32.97	32.33	32.86	13,903,240	+0.61(+1.90%)
Jul 07, 2016	32.86	33.25	32.00	32.25	11,345,183	-0.30(-0.93%)
Jul 06, 2016	32.28	32.65	31.99	32.55	9,040,269	+0.16(+0.48%)
Jul 05, 2016	33.19	33.23	32.14	32.40	13,113,830	-1.41(-4.16%)
Jul 01, 2016	34.07	33.80	33.80	33.80	12,371,424	-0.07(-0.21%)
Jun 30, 2016	33.97	34.28	33.57	33.87	12,024,481	-0.24(-0.71%)
Jun 29, 2016	33.02	34.36	32.78	34.12	13,172,719	+1.52(+4.67%)
Jun 28, 2016	32.61	32.74	32.20	32.59	11,579,307	+0.91(+2.87%)
Jun 27, 2016	33.03	33.14	31.48	31.68	15,440,377	-1.86(-5.54%)
Jun 24, 2016	33.66	34.51	33.35	33.54	17,543,546	-1.91(-5.39%)
Jun 23, 2016	34.65	35.46	34.40	35.45	9,916,422	+1.27(+3.73%)
Jun 22, 2016	35.06	35.10	34.12	34.18	11,132,288	-0.63(-1.81%)
Jun 21, 2016	34.64	35.02	34.38	34.81	8,730,242	+0.09(+0.25%)
Jun 20, 2016	34.96	35.24	34.63	34.72	10,778,965	+0.42(+1.22%)
Jun 17, 2016	33.87	34.76	33.80	34.30	12,449,936	+0.77(+2.29%)
Jun 16, 2016	33.56	33.66	32.80	33.53	9,022,688	-0.43(-1.26%)
Jun 15, 2016	34.12	34.58	33.73	33.96	8,878,470	-0.47(-1.38%)
Jun 14, 2016	34.06	34.65	33.68	34.43	9,427,422	+0.34(+1.00%)
Jun 13, 2016	34.15	34.93	34.03	34.09	9,517,532	-0.49(-1.42%)
Jun 10, 2016	35.66	35.83	34.39	34.58	11,594,659	-1.60(-4.42%)
Jun 09, 2016	36.30	36.62	36.17	36.18	6,982,453	-0.71(-1.94%)
Jun 08, 2016	37.25	37.64	36.86	36.90	12,408,880	-0.04(-0.11%)
Jun 07, 2016	35.72	36.96	35.60	36.94	14,450,907	+1.57(+4.44%)
Jun 06, 2016	34.81	35.45	34.55	35.37	10,056,283	+1.04(+3.03%)
Jun 03, 2016	34.49	34.74	33.95	34.33	7,834,314	-0.16(-0.45%)
Jun 02, 2016	33.99	34.67	33.76	34.48	9,030,525	+0.25(+0.73%)
Jun 01, 2016	33.70	34.25	33.57	34.23	9,347,149	+0.21(+0.62%)
May 31, 2016	34.64	35.17	33.94	34.02	12,242,454	-0.42(-1.22%)
May 27, 2016	34.39	34.44	34.44	34.44	7,810,943	-0.31(-0.89%)
May 26, 2016	35.29	35.57	34.72	34.75	10,057,029	-0.13(-0.38%)
May 25, 2016	34.11	35.00	34.07	34.88	8,325,575	+1.12(+3.31%)
May 24, 2016	34.12	34.17	33.63	33.77	7,708,891	-0.10(-0.30%)
May 23, 2016	33.56	34.12	33.42	33.87	8,692,921	+0.01(+0.02%)
May 20, 2016	33.81	34.18	33.44	33.86	8,234,576	+0.17(+0.51%)
May 19, 2016	33.21	33.89	32.69	33.69	8,088,527	+0.02(+0.05%)
May 18, 2016	33.70	34.28	33.45	33.67	10,494,024	-0.15(-0.44%)
May 17, 2016	33.90	34.34	33.57	33.82	15,206,211	-0.23(-0.68%)
May 16, 2016	33.83	34.38	33.83	34.05	10,146,129	+0.82(+2.46%)
May 13, 2016	33.50	33.93	33.09	33.23	8,030,192	-0.55(-1.62%)
May 12, 2016	34.03	34.52	33.25	33.78	10,848,939	+0.04(+0.11%)
May 11, 2016	33.12	34.32	32.68	33.74	11,537,839	+0.63(+1.89%)
May 10, 2016	32.15	33.13	32.12	33.12	10,316,480	+0.94(+2.93%)
May 09, 2016	32.68	32.68	31.76	32.17	9,125,957	-0.86(-2.60%)
May 06, 2016	33.01	33.67	32.65	33.03	10,547,705	-0.35(-1.04%)
May 05, 2016	34.41	34.75	33.03	33.38	10,850,663	-0.15(-0.46%)
May 04, 2016	34.89	35.26	33.36	33.53	11,995,620	-1.29(-3.70%)
May 03, 2016	35.61	35.74	34.54	34.82	11,352,902	-1.37(-3.78%)

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.