Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.65	38.65	37.81	37.86	1,428	+0.34(+0.91%)
Jul 28, 2016	36.79	37.56	36.75	37.52	3,439	-0.24(-0.64%)
Jul 27, 2016	36.64	37.76	36.45	37.76	2,046	-0.38(-1.00%)
Jul 26, 2016	37.00	38.14	36.92	38.14	1,652	+1.65(+4.52%)
Jul 25, 2016	37.77	37.77	36.32	36.49	1,542	-1.48(-3.90%)
Jul 22, 2016	36.78	38.01	36.75	37.97	2,513	+2.08(+5.80%)
Jul 21, 2016	36.14	36.14	35.82	35.89	1,409	-1.47(-3.93%)
Jul 20, 2016	37.18	38.59	37.18	37.36	4,601	+0.61(+1.66%)
Jul 19, 2016	36.82	38.12	36.75	36.75	2,778	-1.15(-3.03%)
Jul 18, 2016	36.15	37.95	36.15	37.90	3,859	+1.59(+4.38%)
Jul 15, 2016	36.18	36.37	36.18	36.31	24,358	-2.05(-5.34%)
Jul 14, 2016	37.06	38.40	37.06	38.36	4,965	+0.14(+0.37%)
Jul 13, 2016	37.10	38.32	37.03	38.22	1,891	+0.79(+2.11%)
Jul 12, 2016	38.69	38.69	37.37	37.43	1,170	-0.24(-0.64%)
Jul 11, 2016	38.73	38.73	37.67	37.67	1,424	+0.17(+0.45%)
Jul 08, 2016		37.50	36.99	37.50	5,007	-0.42(-1.11%)
Jul 07, 2016	37.19	37.92	37.09	37.92	8,849	+0.92(+2.49%)
Jul 05, 2016	35.99	37.00	35.92	37.00	1,544	+1.45(+4.08%)
Jul 01, 2016		35.55	35.55	35.55	0	+0.05(+0.14%)
Jun 30, 2016	36.10	36.40	35.50	35.50	75,641	-1.51(-4.08%)
Jun 29, 2016	36.90	38.01	36.90	37.01	168,868	-0.03(-0.08%)
Jun 28, 2016	36.94	37.92	36.87	37.04	2,101	-0.02(-0.05%)
Jun 27, 2016	35.92	37.15	35.92	37.06	840	+1.61(+4.54%)
Jun 24, 2016	34.94	36.15	34.88	35.45	4,166	-0.54(-1.50%)
Jun 23, 2016	36.01	36.01	35.99	35.99	1,865	+0.46(+1.29%)
Jun 22, 2016	35.72	36.71	35.53	35.53	1,667	-1.05(-2.87%)
Jun 21, 2016	36.60	36.94	36.39	36.58	1,998	-0.36(-0.97%)
Jun 20, 2016	36.94	36.94	36.08	36.94	4,047	+1.64(+4.65%)
Jun 17, 2016	35.21	35.65	35.21	35.30	18,969	+0.53(+1.52%)
Jun 16, 2016	35.53	35.53	34.46	34.77	12,709	-1.58(-4.35%)
Jun 15, 2016	35.44	36.35	35.42	36.35	4,821	+0.30(+0.83%)
Jun 14, 2016	34.99	36.05	34.99	36.05	659	+1.59(+4.61%)
Jun 13, 2016	34.62	35.40	34.46	34.46	1,323	+0.12(+0.35%)
Jun 10, 2016	34.62	35.31	34.28	34.34	2,627	-0.29(-0.84%)
Jun 09, 2016	34.66	35.60	34.63	34.63	1,363	-0.88(-2.48%)
Jun 08, 2016	36.42	36.46	35.44	35.51	1,953	+0.77(+2.22%)
Jun 07, 2016	34.89	35.59	34.74	34.74	3,136	+0.09(+0.26%)
Jun 06, 2016	34.57	35.38	34.47	34.65	2,992	+0.64(+1.88%)
Jun 03, 2016	33.95	34.91	33.85	34.01	2,664	+0.65(+1.95%)
Jun 02, 2016	33.30	33.42	32.41	33.36	2,885	+0.25(+0.76%)
Jun 01, 2016	33.07	34.03	33.07	33.11	3,956	-1.27(-3.69%)
May 31, 2016	33.59	34.38	33.39	34.38	3,335	+0.04(+0.12%)
May 27, 2016		34.34	34.34	34.34	0	+0.87(+2.60%)
May 26, 2016	33.47	34.36	33.47	33.47	5,059	-0.11(-0.33%)
May 25, 2016	33.49	33.70	33.49	33.58	2,303	+0.11(+0.33%)
May 24, 2016	33.66	33.66	33.34	33.47	4,721	+0.51(+1.55%)
May 23, 2016	32.96	32.96	32.96	32.96	601	-0.08(-0.24%)
May 20, 2016	33.66	33.70	33.04	33.04	2,518	-0.05(-0.15%)
May 19, 2016	33.10	33.10	32.15	33.09	2,995	-0.49(-1.46%)
May 18, 2016	32.77	33.62	32.75	33.58	4,128	+0.37(+1.13%)
May 17, 2016	32.72	33.42	32.72	33.21	5,114	+0.17(+0.50%)
May 16, 2016	33.40	33.59	33.04	33.04	9,988	-0.09(-0.27%)
May 13, 2016	32.24	33.13	32.24	33.13	1,035	+0.43(+1.31%)
May 12, 2016	32.66	32.70	31.89	32.70	994	+0.59(+1.84%)
May 11, 2016	31.45	32.25	31.37	32.11	2,237	-0.25(-0.77%)
May 10, 2016	32.12	32.39	32.06	32.36	1,962	+1.29(+4.15%)
May 09, 2016	32.22	32.22	31.07	31.07	4,259	-0.23(-0.73%)
May 06, 2016	30.81	31.30	30.77	31.30	2,269	+0.79(+2.59%)
May 05, 2016	30.61	30.64	30.43	30.51	5,042	+0.15(+0.49%)
May 04, 2016	30.54	30.57	30.31	30.36	3,648	-0.34(-1.11%)
May 03, 2016	30.81	30.99	30.65	30.70	3,087	-0.59(-1.89%)

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.