Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.32	32.62	32.12	32.37	119,742	-0.04(-0.13%)
Jul 28, 2016	31.98	32.61	31.97	32.41	114,062	+0.29(+0.91%)
Jul 27, 2016	32.19	32.38	31.95	32.12	175,280	-0.06(-0.17%)
Jul 26, 2016	32.42	32.42	32.02	32.17	207,410	-0.14(-0.43%)
Jul 25, 2016	33.20	33.28	32.28	32.31	134,694	-0.91(-2.75%)
Jul 22, 2016	32.76	33.67	32.72	33.22	157,179	+0.42(+1.29%)
Jul 21, 2016	34.56	34.96	32.35	32.80	250,580	-1.93(-5.56%)
Jul 20, 2016	34.48	34.99	34.23	34.73	147,909	+0.25(+0.73%)
Jul 19, 2016	34.63	34.96	34.09	34.48	74,676	-0.24(-0.68%)
Jul 18, 2016	34.75	34.98	34.19	34.72	78,878	+0.05(+0.15%)
Jul 15, 2016	34.90	35.01	34.41	34.67	134,134	-0.07(-0.21%)
Jul 14, 2016	34.99	35.08	34.58	34.74	94,381	-0.02(-0.05%)
Jul 13, 2016	34.68	35.07	34.58	34.76	112,177	+0.19(+0.55%)
Jul 12, 2016	34.62	34.85	34.17	34.57	112,545	+0.16(+0.47%)
Jul 11, 2016	34.79	34.95	34.10	34.41	167,442	+0.08(+0.23%)
Jul 08, 2016	33.90	34.41	33.57	34.33	144,744	+0.76(+2.27%)
Jul 07, 2016	33.57	34.17	33.41	33.57	89,242	-0.11(-0.32%)
Jul 06, 2016	33.35	33.96	33.25	33.67	121,824	+0.19(+0.58%)
Jul 05, 2016	33.28	33.87	32.98	33.48	98,611	+0.02(+0.07%)
Jul 01, 2016	33.87	33.46	33.46	33.46	152,124	-0.44(-1.29%)
Jun 30, 2016	32.90	33.91	32.54	33.89	160,639	+1.19(+3.65%)
Jun 29, 2016	32.48	32.78	32.39	32.70	92,858	+0.61(+1.91%)
Jun 28, 2016	32.16	32.40	31.83	32.09	113,035	+0.29(+0.92%)
Jun 27, 2016	31.81	32.19	31.21	31.80	127,738	-0.43(-1.34%)
Jun 24, 2016	32.63	33.02	32.01	32.23	205,895	-1.53(-4.52%)
Jun 23, 2016	33.66	33.92	33.48	33.75	79,108	+0.53(+1.59%)
Jun 22, 2016	33.62	33.70	33.15	33.22	61,920	-0.28(-0.83%)
Jun 21, 2016	33.72	33.72	33.20	33.50	69,339	-0.14(-0.43%)
Jun 20, 2016	33.32	33.94	33.32	33.65	118,936	+0.75(+2.27%)
Jun 17, 2016	33.17	33.17	32.60	32.90	467,139	-0.19(-0.59%)
Jun 16, 2016	32.89	33.17	32.43	33.09	188,719	+0.06(+0.18%)
Jun 15, 2016	33.28	33.48	33.00	33.03	120,162	-0.21(-0.63%)
Jun 14, 2016	33.30	33.34	32.44	33.24	283,312	-0.19(-0.57%)
Jun 13, 2016	34.70	34.70	33.32	33.43	173,968	-1.26(-3.64%)
Jun 10, 2016	35.28	35.44	34.47	34.70	152,145	-0.83(-2.34%)
Jun 09, 2016	35.42	35.58	35.02	35.53	104,868	+0.03(+0.09%)
Jun 08, 2016	35.22	35.54	34.80	35.49	81,976	+0.35(+1.00%)
Jun 07, 2016	35.16	35.41	34.77	35.14	103,571	+0.09(+0.25%)
Jun 06, 2016	34.73	35.29	34.50	35.05	143,522	+0.44(+1.26%)
Jun 03, 2016	34.72	34.94	34.38	34.62	103,993	-0.10(-0.29%)
Jun 02, 2016	35.08	35.08	34.41	34.72	99,464	-0.34(-0.97%)
Jun 01, 2016	34.70	35.15	34.50	35.06	187,198	+0.25(+0.72%)
May 31, 2016	34.53	35.16	34.37	34.81	251,181	+0.29(+0.85%)
May 27, 2016	34.40	34.51	34.51	34.51	150,400	+0.24(+0.70%)
May 26, 2016	34.25	34.41	34.14	34.27	89,535	+0.11(+0.31%)
May 25, 2016	34.42	34.43	33.88	34.17	95,083	-0.06(-0.18%)
May 24, 2016	33.88	34.44	33.66	34.23	129,708	+0.65(+1.94%)
May 23, 2016	33.44	33.83	33.14	33.57	187,711	+0.19(+0.55%)
May 20, 2016	33.32	33.61	33.13	33.39	264,099	+0.33(+1.01%)
May 19, 2016	33.34	33.57	32.61	33.06	129,661	-0.21(-0.64%)
May 18, 2016	33.36	33.71	32.88	33.27	117,468	-0.10(-0.29%)
May 17, 2016	34.50	34.50	33.00	33.37	299,318	-1.10(-3.20%)
May 16, 2016	34.16	34.76	34.06	34.47	163,750	+0.43(+1.26%)
May 13, 2016	34.29	34.48	33.90	34.04	104,637	-0.37(-1.09%)
May 12, 2016	34.47	34.77	34.18	34.41	146,383	+0.11(+0.32%)
May 11, 2016	34.69	34.69	34.13	34.30	136,784	-0.31(-0.91%)
May 10, 2016	34.46	34.86	34.32	34.62	109,345	+0.31(+0.92%)
May 09, 2016	34.49	34.63	34.08	34.30	216,929	-0.34(-0.98%)
May 06, 2016	34.25	34.66	33.93	34.64	169,387	+0.31(+0.89%)
May 05, 2016	36.22	36.22	34.29	34.33	239,384	-0.05(-0.13%)
May 04, 2016	33.03	36.43	33.03	34.38	647,626	+1.29(+3.89%)
May 03, 2016	33.12	33.39	33.00	33.09	86,336	-0.19(-0.58%)

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.