Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	37.00	40.24	36.89	38.68	654,580	+2.46(+6.79%)
Jul 28, 2016	36.37	36.48	36.21	36.22	120,164	+0.00(+0.00%)
Jul 27, 2016	35.96	36.28	35.84	36.22	66,374	+0.14(+0.39%)
Jul 26, 2016	35.68	36.14	35.55	36.08	122,245	+0.50(+1.41%)
Jul 25, 2016	35.37	35.98	35.25	35.58	79,182	+0.21(+0.59%)
Jul 22, 2016	35.64	36.27	35.14	35.37	214,691	-0.15(-0.42%)
Jul 21, 2016	36.27	36.32	35.16	35.52	144,924	-0.80(-2.20%)
Jul 20, 2016	35.60	36.33	35.50	36.32	139,190	+0.82(+2.31%)
Jul 19, 2016	35.80	36.05	35.10	35.50	107,567	-0.22(-0.62%)
Jul 18, 2016	35.99	36.07	35.71	35.72	125,180	-0.16(-0.45%)
Jul 15, 2016	36.17	36.57	35.84	35.88	220,483	-0.08(-0.22%)
Jul 14, 2016	36.98	37.04	35.81	35.96	147,219	-0.81(-2.20%)
Jul 13, 2016	36.97	37.00	36.00	36.77	151,074	+0.05(+0.14%)
Jul 12, 2016	36.35	37.07	36.26	36.72	117,331	+0.44(+1.21%)
Jul 11, 2016	36.12	36.61	35.93	36.28	83,133	+0.38(+1.06%)
Jul 08, 2016	35.16	35.99	35.11	35.90	186,099	+0.79(+2.25%)
Jul 07, 2016	35.32	35.35	34.55	35.11	121,183	-0.03(-0.09%)
Jul 05, 2016	35.73	36.11	35.00	35.14	181,722	-0.59(-1.65%)
Jul 01, 2016	34.08	35.73	35.73	35.73	237,600	+1.50(+4.38%)
Jun 30, 2016	34.27	34.71	33.08	34.23	296,607	-0.05(-0.15%)
Jun 29, 2016	34.00	34.44	33.59	34.28	180,413	+0.61(+1.81%)
Jun 28, 2016	33.73	33.98	33.42	33.67	215,829	+0.10(+0.30%)
Jun 27, 2016	33.04	33.67	32.49	33.57	351,490	+0.08(+0.24%)
Jun 24, 2016	32.03	33.68	31.82	33.49	273,402	-0.02(-0.06%)
Jun 23, 2016	33.15	33.51	33.03	33.51	74,514	+0.75(+2.29%)
Jun 22, 2016	33.12	33.39	32.71	32.76	60,004	-0.45(-1.36%)
Jun 21, 2016	33.25	33.47	33.07	33.21	68,028	-0.11(-0.33%)
Jun 20, 2016	32.93	33.68	32.93	33.32	97,180	+0.71(+2.18%)
Jun 17, 2016	32.58	32.77	32.09	32.61	275,828	-0.03(-0.09%)
Jun 16, 2016	32.83	32.96	32.44	32.64	97,600	-0.49(-1.48%)
Jun 15, 2016	33.67	33.76	33.02	33.13	98,910	-0.58(-1.72%)
Jun 14, 2016	33.73	34.19	33.56	33.71	195,047	+0.04(+0.12%)
Jun 13, 2016	33.60	33.88	33.57	33.67	104,007	-0.01(-0.03%)
Jun 10, 2016	33.59	33.85	33.29	33.68	116,772	-0.16(-0.49%)
Jun 09, 2016	33.90	34.01	33.52	33.84	107,002	-0.30(-0.89%)
Jun 08, 2016	33.70	34.23	33.48	34.15	136,425	+0.46(+1.37%)
Jun 07, 2016	33.28	33.78	33.26	33.69	124,254	+0.21(+0.63%)
Jun 06, 2016	32.59	33.67	32.59	33.48	204,737	+0.93(+2.86%)
Jun 03, 2016	32.50	33.00	32.40	32.55	166,785	-0.29(-0.88%)
Jun 02, 2016	32.28	32.87	32.19	32.84	117,914	+0.45(+1.39%)
Jun 01, 2016	32.14	32.47	31.87	32.39	114,973	+0.04(+0.12%)
May 31, 2016	31.64	32.57	31.48	32.35	259,928	+0.60(+1.87%)
May 27, 2016	31.00	31.75	31.75	31.75	147,000	+0.79(+2.57%)
May 26, 2016	31.23	31.35	30.80	30.96	53,745	-0.27(-0.86%)
May 25, 2016	31.47	31.80	31.18	31.23	55,934	-0.36(-1.14%)
May 24, 2016	30.88	31.64	30.76	31.59	108,450	+0.81(+2.63%)
May 23, 2016	31.07	31.30	30.77	30.78	70,340	-0.24(-0.77%)
May 20, 2016	30.89	31.04	30.33	31.02	105,804	+0.28(+0.91%)
May 19, 2016	31.13	31.28	30.46	30.74	85,701	-0.54(-1.73%)
May 18, 2016	31.05	31.69	30.74	31.28	140,848	+0.21(+0.68%)
May 17, 2016	31.54	31.85	30.85	31.07	158,193	-0.64(-2.02%)
May 16, 2016	31.50	31.86	30.93	31.71	178,377	+0.36(+1.15%)
May 13, 2016	31.46	31.93	31.08	31.35	181,785	-0.17(-0.54%)
May 12, 2016	31.43	31.62	30.79	31.52	170,180	+0.13(+0.41%)
May 11, 2016	31.86	31.87	31.32	31.39	119,462	-0.47(-1.48%)
May 10, 2016	31.94	31.94	31.44	31.86	146,712	+0.08(+0.25%)
May 09, 2016	31.40	31.97	31.34	31.78	107,555	+0.29(+0.92%)
May 06, 2016	30.96	31.55	30.26	31.49	187,373	+0.30(+0.96%)
May 05, 2016	31.83	32.00	31.13	31.19	373,959	-0.61(-1.92%)
May 04, 2016	31.50	31.85	31.30	31.80	181,414	+0.07(+0.22%)
May 03, 2016	31.77	31.90	31.30	31.73	253,204	-0.18(-0.56%)

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.