Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.79	31.57	29.09	30.98	1,738,183	-1.09(-3.40%)
Jul 28, 2016	32.40	32.54	32.02	32.07	391,778	-0.42(-1.29%)
Jul 27, 2016	32.37	32.49	32.14	32.49	503,470	+0.12(+0.37%)
Jul 26, 2016	32.16	32.41	31.93	32.37	706,153	+0.07(+0.22%)
Jul 25, 2016	32.06	32.48	31.64	32.30	712,217	+0.33(+1.03%)
Jul 22, 2016	32.24	32.41	31.84	31.97	652,509	-0.24(-0.75%)
Jul 21, 2016	31.93	32.43	31.86	32.21	1,027,344	+0.35(+1.10%)
Jul 20, 2016	31.38	31.91	31.25	31.86	688,323	+0.65(+2.08%)
Jul 19, 2016	31.35	31.83	31.10	31.21	759,081	-0.26(-0.83%)
Jul 18, 2016	31.25	31.52	31.16	31.47	478,242	+0.29(+0.93%)
Jul 15, 2016	31.35	31.63	30.85	31.18	848,264	+0.03(+0.10%)
Jul 14, 2016	31.36	31.64	31.02	31.15	669,280	+0.01(+0.03%)
Jul 13, 2016	32.97	32.97	31.12	31.14	825,932	-1.20(-3.71%)
Jul 12, 2016	32.28	32.48	32.05	32.34	769,963	+0.28(+0.87%)
Jul 11, 2016	31.81	32.42	31.69	32.06	1,171,342	+0.37(+1.17%)
Jul 08, 2016	30.98	31.77	30.88	31.69	1,717,453	+0.81(+2.62%)
Jul 07, 2016	31.31	31.47	30.67	30.88	871,995	+0.28(+0.92%)
Jul 05, 2016	30.51	30.98	30.51	30.60	990,165	-0.17(-0.55%)
Jul 01, 2016	30.69	30.77	30.77	30.77	1,220,800	+0.17(+0.56%)
Jun 30, 2016	30.53	31.01	30.21	30.60	843,886	+0.03(+0.10%)
Jun 29, 2016	32.56	32.82	30.50	30.57	1,645,430	+0.99(+3.35%)
Jun 28, 2016	29.47	30.01	29.37	29.58	917,174	+0.46(+1.58%)
Jun 27, 2016	29.99	30.25	29.03	29.12	1,163,063	-0.88(-2.93%)
Jun 24, 2016	29.84	30.62	28.82	30.00	889,510	-0.76(-2.47%)
Jun 23, 2016	31.11	31.91	30.58	30.76	800,125	-0.21(-0.68%)
Jun 22, 2016	30.85	31.99	30.55	30.97	922,892	+0.25(+0.81%)
Jun 21, 2016	31.08	31.32	30.57	30.72	924,709	-0.21(-0.68%)
Jun 20, 2016	30.80	31.60	30.69	30.93	1,028,579	+0.85(+2.83%)
Jun 17, 2016	30.71	30.82	30.03	30.08	1,185,012	-0.55(-1.80%)
Jun 16, 2016	30.05	30.67	30.01	30.63	1,183,297	+0.44(+1.46%)
Jun 15, 2016	30.78	30.78	30.16	30.19	1,047,947	-0.25(-0.82%)
Jun 14, 2016	30.59	31.05	30.43	30.44	1,333,804	-0.14(-0.46%)
Jun 13, 2016	31.04	31.13	30.57	30.58	1,725,591	-0.37(-1.20%)
Jun 10, 2016	33.65	34.95	30.76	30.95	2,272,199	-3.07(-9.02%)
Jun 09, 2016	34.54	34.85	34.02	34.02	535,818	-0.77(-2.21%)
Jun 08, 2016	34.68	35.09	34.22	34.79	365,158	+0.03(+0.09%)
Jun 07, 2016	34.97	35.35	34.72	34.76	678,154	+0.28(+0.81%)
Jun 06, 2016	33.92	34.55	33.36	34.48	791,111	+0.51(+1.50%)
Jun 03, 2016	34.99	34.99	33.91	33.97	732,771	-1.19(-3.38%)
Jun 02, 2016	34.39	35.32	34.27	35.16	1,531,058	+0.83(+2.42%)
Jun 01, 2016	33.40	34.49	33.23	34.33	1,368,027	+0.44(+1.30%)
May 31, 2016	34.00	34.23	33.85	33.89	854,171	-0.20(-0.59%)
May 27, 2016	33.50	34.09	34.09	34.09	855,300	+0.66(+1.97%)
May 26, 2016	34.98	35.13	33.34	33.43	1,380,059	-1.56(-4.46%)
May 25, 2016	34.85	35.18	34.75	34.99	834,873	+0.15(+0.43%)
May 24, 2016	34.41	35.03	34.30	34.84	1,149,258	+0.51(+1.49%)
May 23, 2016	34.16	34.73	34.01	34.33	582,676	+0.16(+0.47%)
May 20, 2016	33.95	35.00	33.76	34.17	804,663	+0.46(+1.36%)
May 19, 2016	34.22	34.48	33.50	33.71	736,649	-0.77(-2.23%)
May 18, 2016	34.75	35.05	34.37	34.48	958,605	-0.30(-0.86%)
May 17, 2016	35.09	35.43	34.57	34.78	599,600	-0.31(-0.88%)
May 16, 2016	34.99	35.51	34.81	35.09	784,551	+0.15(+0.43%)
May 13, 2016	34.35	35.02	34.23	34.94	603,663	+0.57(+1.66%)
May 12, 2016	34.69	34.97	33.78	34.37	745,851	-0.18(-0.52%)
May 11, 2016	35.37	35.37	34.52	34.55	377,602	-0.76(-2.15%)
May 10, 2016	35.47	35.59	34.96	35.31	414,136	-0.17(-0.48%)
May 09, 2016	34.53	35.65	34.35	35.48	953,863	+1.14(+3.32%)
May 06, 2016	34.19	34.77	33.64	34.34	703,386	+0.15(+0.44%)
May 05, 2016	33.98	34.82	33.85	34.19	1,108,160	+0.25(+0.74%)
May 04, 2016	35.40	35.76	33.64	33.94	2,832,225	-2.25(-6.22%)
May 03, 2016	36.32	36.54	35.77	36.19	1,019,042	-0.47(-1.28%)

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.