Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.98	35.21	33.80	35.06	4,153,164	+0.76(+2.22%)
Jul 28, 2016	33.83	34.37	33.11	34.30	2,916,331	+0.39(+1.15%)
Jul 27, 2016	34.93	35.23	33.49	33.91	4,287,426	-0.91(-2.62%)
Jul 26, 2016	34.86	35.79	34.77	34.83	7,933,744	+0.94(+2.78%)
Jul 25, 2016	32.57	33.99	32.46	33.88	5,391,505	+1.49(+4.60%)
Jul 22, 2016	32.69	32.84	32.25	32.39	2,973,762	-0.30(-0.92%)
Jul 21, 2016	32.61	33.04	32.51	32.69	2,607,384	+0.03(+0.10%)
Jul 20, 2016	32.23	32.75	31.97	32.66	2,023,739	+0.59(+1.83%)
Jul 19, 2016	32.57	32.57	31.96	32.08	2,907,644	-0.52(-1.58%)
Jul 18, 2016	32.26	32.83	32.12	32.59	2,507,699	+0.37(+1.16%)
Jul 15, 2016	32.56	32.77	32.21	32.22	2,687,716	-0.18(-0.56%)
Jul 14, 2016	32.88	33.14	32.25	32.40	2,633,309	-0.18(-0.56%)
Jul 13, 2016	32.96	33.21	32.19	32.58	3,197,446	-0.41(-1.25%)
Jul 12, 2016	32.61	33.12	32.55	32.99	4,034,088	+0.52(+1.61%)
Jul 11, 2016	32.03	32.59	31.81	32.47	3,872,523	+0.51(+1.59%)
Jul 08, 2016	31.28	32.19	31.04	31.96	4,966,869	+0.93(+2.99%)
Jul 07, 2016	30.39	31.35	30.39	31.04	5,625,978	+0.65(+2.14%)
Jul 06, 2016	29.56	30.45	29.19	30.39	4,612,013	+0.69(+2.32%)
Jul 05, 2016	30.31	30.31	29.17	29.70	3,442,299	-0.61(-2.01%)
Jul 01, 2016	30.00	30.31	30.31	30.31	3,478,825	+0.14(+0.47%)
Jun 30, 2016	30.15	30.22	29.65	30.16	3,447,240	+0.14(+0.48%)
Jun 29, 2016	29.53	30.22	29.39	30.02	4,353,640	+0.60(+2.05%)
Jun 28, 2016	29.00	29.48	28.85	29.42	4,198,688	+0.72(+2.51%)
Jun 27, 2016	29.42	29.42	27.75	28.70	5,978,216	-0.74(-2.50%)
Jun 24, 2016	29.37	29.74	28.98	29.44	5,311,036	-0.89(-2.93%)
Jun 23, 2016	30.33	30.62	30.20	30.32	3,127,706	+0.36(+1.22%)
Jun 22, 2016	29.99	30.90	29.92	29.96	3,847,971	+0.03(+0.11%)
Jun 21, 2016	30.09	30.31	29.87	29.93	3,300,005	+0.03(+0.11%)
Jun 20, 2016	30.20	30.34	29.85	29.90	3,000,530	+0.18(+0.61%)
Jun 17, 2016	29.25	29.92	29.19	29.71	6,189,369	+0.55(+1.90%)
Jun 16, 2016	29.48	29.49	28.80	29.16	6,958,532	-0.17(-0.57%)
Jun 15, 2016	29.37	30.47	29.30	29.32	6,535,295	+0.25(+0.85%)
Jun 14, 2016	29.88	29.94	28.86	29.08	6,803,045	-0.79(-2.65%)
Jun 13, 2016	30.82	30.83	29.84	29.87	4,554,103	-0.95(-3.09%)
Jun 10, 2016	30.80	30.83	30.37	30.82	5,441,458	-0.55(-1.74%)
Jun 09, 2016	32.17	32.17	30.99	31.37	3,780,534	-0.78(-2.44%)
Jun 08, 2016	32.09	32.38	31.89	32.15	4,104,715	+0.05(+0.15%)
Jun 07, 2016	31.39	32.38	31.31	32.11	5,252,900	+0.52(+1.66%)
Jun 06, 2016	31.59	31.89	31.15	31.58	4,658,191	+0.07(+0.23%)
Jun 03, 2016	31.02	31.66	30.97	31.51	5,618,010	+0.36(+1.14%)
Jun 02, 2016	30.31	31.24	30.13	31.16	5,772,538	+0.91(+3.01%)
Jun 01, 2016	30.11	30.39	29.93	30.24	4,919,854	+0.13(+0.45%)
May 31, 2016	30.26	30.37	29.82	30.11	6,046,911	-0.15(-0.50%)
May 27, 2016	29.94	30.26	30.26	30.26	3,411,719	+0.40(+1.35%)
May 26, 2016	30.00	30.20	29.62	29.86	4,731,206	-0.13(-0.45%)
May 25, 2016	29.89	30.12	29.57	29.99	6,478,882	+0.15(+0.50%)
May 24, 2016	30.13	30.29	29.54	29.84	3,466,081	-0.12(-0.39%)
May 23, 2016	30.05	30.76	29.92	29.96	6,675,420	+0.03(+0.10%)
May 20, 2016	29.24	29.94	29.11	29.93	6,173,540	+0.79(+2.72%)
May 19, 2016	28.79	29.33	28.66	29.13	8,058,015	+0.58(+2.03%)
May 18, 2016	29.22	29.44	28.41	28.55	11,067,221	-1.00(-3.40%)
May 17, 2016	30.15	30.42	29.45	29.56	8,969,800	-0.70(-2.31%)
May 16, 2016	31.11	31.13	30.15	30.26	13,212,835	-0.49(-1.58%)
May 13, 2016	30.21	32.20	29.83	30.74	37,632,748	-4.77(-13.42%)
May 12, 2016	35.33	36.32	34.42	35.51	17,032,346	-0.16(-0.44%)
May 11, 2016	36.92	36.92	35.56	35.67	12,745,384	-2.69(-7.02%)
May 10, 2016	38.23	38.49	37.65	38.36	6,449,902	-0.27(-0.69%)
May 09, 2016	37.81	38.92	37.72	38.63	5,377,769	+0.89(+2.37%)
May 06, 2016	37.93	37.93	37.04	37.73	5,958,937	-0.51(-1.33%)
May 05, 2016	38.76	38.77	37.40	38.24	6,387,396	-0.66(-1.70%)
May 04, 2016	39.42	39.61	38.43	38.90	4,938,943	-0.98(-2.46%)
May 03, 2016	40.20	40.20	39.30	39.88	2,729,778	-0.62(-1.53%)

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.