Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.36	33.43	33.04	33.08	13,811,654	-0.46(-1.38%)
Jul 28, 2016	33.30	33.69	33.08	33.55	11,886,807	+0.13(+0.39%)
Jul 27, 2016	33.72	33.74	33.41	33.42	11,550,301	+0.42(+1.28%)
Jul 26, 2016	33.02	33.20	32.97	32.99	14,024,456	-0.53(-1.58%)
Jul 25, 2016	33.70	33.72	33.44	33.52	5,588,341	-0.12(-0.36%)
Jul 22, 2016	33.61	33.76	33.56	33.64	5,764,338	+0.16(+0.49%)
Jul 21, 2016	33.72	33.74	33.32	33.48	16,899,300	-0.53(-1.55%)
Jul 20, 2016	33.85	34.04	33.75	34.01	12,646,651	+0.44(+1.31%)
Jul 19, 2016	33.73	33.75	33.48	33.57	9,376,527	-0.28(-0.82%)
Jul 18, 2016	33.69	33.89	33.55	33.85	6,470,203	+0.24(+0.73%)
Jul 15, 2016	33.69	33.82	33.52	33.60	17,073,852	+0.13(+0.39%)
Jul 14, 2016	33.65	33.69	33.43	33.47	10,373,673	+0.25(+0.76%)
Jul 13, 2016	33.28	33.30	32.99	33.22	12,150,160	-0.08(-0.24%)
Jul 12, 2016	33.13	33.38	33.05	33.30	21,925,184	+1.09(+3.38%)
Jul 11, 2016	32.01	32.38	31.93	32.21	13,051,342	+1.52(+4.95%)
Jul 08, 2016	30.47	30.79	30.50	30.69	6,270,156	+0.20(+0.64%)
Jul 07, 2016	30.59	30.67	30.36	30.50	4,586,847	-0.06(-0.21%)
Jul 06, 2016	30.25	30.59	30.15	30.56	10,412,325	-0.24(-0.79%)
Jul 05, 2016	30.93	31.00	30.74	30.81	5,699,799	-0.36(-1.15%)
Jul 01, 2016	31.13	31.17	31.17	31.17	5,448,244	-0.33(-1.06%)
Jun 30, 2016	31.21	31.56	31.09	31.50	7,236,747	-0.11(-0.33%)
Jun 29, 2016	31.46	31.69	31.44	31.60	8,186,947	+0.42(+1.35%)
Jun 28, 2016	30.99	31.22	30.85	31.18	14,942,564	+0.53(+1.72%)
Jun 27, 2016	30.69	30.69	30.10	30.65	12,278,001	-0.71(-2.28%)
Jun 24, 2016	31.07	31.67	31.02	31.37	28,416,052	-2.62(-7.72%)
Jun 23, 2016	33.88	34.05	33.68	33.99	11,562,432	+1.28(+3.90%)
Jun 22, 2016	32.90	33.12	32.68	32.72	7,396,303	-0.44(-1.32%)
Jun 21, 2016	33.22	33.48	33.12	33.16	8,052,124	+0.58(+1.77%)
Jun 20, 2016	32.93	33.09	32.54	32.58	8,691,833	+0.66(+2.07%)
Jun 17, 2016	31.86	32.06	31.62	31.92	11,878,257	+0.01(+0.03%)
Jun 16, 2016	31.59	31.94	31.18	31.91	11,320,366	-0.80(-2.43%)
Jun 15, 2016	32.66	32.80	32.56	32.70	6,091,922	+0.34(+1.04%)
Jun 14, 2016	32.29	32.42	32.07	32.37	7,285,853	-0.29(-0.89%)
Jun 13, 2016	32.64	33.00	32.58	32.66	8,636,456	-0.83(-2.47%)
Jun 10, 2016	33.60	33.66	33.25	33.48	6,869,884	-0.66(-1.93%)
Jun 09, 2016	33.97	34.19	33.87	34.14	6,681,511	-0.40(-1.16%)
Jun 08, 2016	34.52	34.59	34.46	34.54	9,284,204	+0.10(+0.30%)
Jun 07, 2016	34.42	34.58	34.42	34.44	5,628,363	+0.14(+0.42%)
Jun 06, 2016	34.05	34.39	33.97	34.30	10,622,276	+0.59(+1.76%)
Jun 03, 2016	33.84	33.91	33.50	33.70	11,557,388	-0.64(-1.87%)
Jun 02, 2016	34.13	34.34	34.04	34.34	18,059,866	-0.50(-1.43%)
Jun 01, 2016	34.79	34.91	34.71	34.84	7,915,633	-0.42(-1.18%)
May 31, 2016	35.54	35.63	35.17	35.26	9,968,800	+0.35(+1.01%)
May 27, 2016	34.64	34.91	34.91	34.91	3,750,668	+0.12(+0.35%)
May 26, 2016	34.77	34.83	34.66	34.79	5,141,371	-0.14(-0.41%)
May 25, 2016	34.82	35.03	34.82	34.93	6,057,659	+0.31(+0.91%)
May 24, 2016	34.40	34.72	34.36	34.62	5,128,932	+0.40(+1.17%)
May 23, 2016	34.31	34.43	34.18	34.21	3,998,636	-0.30(-0.86%)
May 20, 2016	34.54	34.72	34.45	34.51	5,040,574	+0.15(+0.44%)
May 19, 2016	34.28	34.39	34.13	34.36	7,742,810	-0.31(-0.88%)
May 18, 2016	34.46	34.79	34.45	34.66	16,553,556	+0.39(+1.15%)
May 17, 2016	34.46	34.53	34.22	34.27	6,419,721	-0.10(-0.28%)
May 16, 2016	34.10	34.46	34.10	34.37	3,786,747	+0.49(+1.45%)
May 13, 2016	34.02	34.22	33.78	33.88	7,892,549	-0.52(-1.52%)
May 12, 2016	34.57	34.64	34.18	34.40	7,612,055	+0.31(+0.90%)
May 11, 2016	34.38	34.46	34.05	34.09	7,745,762	-0.84(-2.39%)
May 10, 2016	34.47	34.95	34.47	34.93	8,138,342	+1.06(+3.13%)
May 09, 2016	34.05	34.19	33.85	33.87	5,068,782	+0.35(+1.05%)
May 06, 2016	33.19	33.61	33.11	33.52	7,516,338	+0.09(+0.26%)
May 05, 2016	33.26	33.47	33.23	33.43	6,342,008	+0.31(+0.95%)
May 04, 2016	33.04	33.30	32.99	33.11	5,711,012	-0.06(-0.17%)
May 03, 2016	33.19	33.25	32.97	33.17	7,064,837	-0.40(-1.20%)

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.