Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.30	34.86	34.30	34.64	1,232,703	+0.25(+0.73%)
Jul 28, 2016	34.12	34.50	34.10	34.39	475,455	+0.18(+0.53%)
Jul 27, 2016	34.49	34.57	34.00	34.21	1,234,483	-0.30(-0.87%)
Jul 26, 2016	34.44	34.63	34.31	34.51	631,984	+0.01(+0.03%)
Jul 25, 2016	34.59	34.65	34.29	34.50	439,324	-0.06(-0.17%)
Jul 22, 2016	34.12	34.62	34.12	34.56	508,627	+0.47(+1.38%)
Jul 21, 2016	34.19	34.19	33.88	34.09	560,164	-0.20(-0.58%)
Jul 20, 2016	34.30	34.34	34.20	34.29	394,126	+0.01(+0.03%)
Jul 19, 2016	34.10	34.28	33.96	34.28	434,690	+0.23(+0.68%)
Jul 18, 2016	34.03	34.20	34.01	34.05	421,770	+0.02(+0.06%)
Jul 15, 2016	34.08	34.24	33.97	34.03	507,358	+0.03(+0.09%)
Jul 14, 2016	34.01	34.08	33.96	34.00	672,369	-0.10(-0.29%)
Jul 13, 2016	34.22	34.25	33.99	34.10	1,084,920	+0.24(+0.71%)
Jul 12, 2016	34.26	34.40	33.81	33.86	576,817	-0.55(-1.60%)
Jul 11, 2016	34.58	34.58	34.13	34.41	522,072	-0.20(-0.58%)
Jul 08, 2016	34.32	34.63	34.40	34.61	769,487	+0.21(+0.61%)
Jul 07, 2016	35.26	35.33	34.31	34.40	910,636	-1.02(-2.88%)
Jul 06, 2016	35.62	35.79	35.17	35.42	986,709	-0.20(-0.56%)
Jul 05, 2016	35.25	35.71	35.14	35.62	1,124,581	+0.33(+0.94%)
Jul 01, 2016	35.72	35.29	35.29	35.29	791,300	-0.37(-1.04%)
Jun 30, 2016	34.93	35.66	34.83	35.66	1,073,685	+0.88(+2.53%)
Jun 29, 2016	34.91	35.12	34.71	34.78	787,753	+0.09(+0.26%)
Jun 28, 2016	34.57	34.70	34.14	34.69	923,638	+0.15(+0.43%)
Jun 27, 2016	34.03	34.65	33.88	34.54	884,502	+0.46(+1.35%)
Jun 24, 2016	33.22	34.27	33.14	34.08	1,180,425	+0.26(+0.77%)
Jun 23, 2016	33.55	33.82	33.43	33.82	852,359	+0.33(+0.99%)
Jun 22, 2016	33.69	33.76	33.48	33.49	1,452,886	-0.18(-0.53%)
Jun 21, 2016	33.67	33.84	33.45	33.67	819,345	-0.02(-0.06%)
Jun 20, 2016	33.79	33.83	33.31	33.69	1,011,099	-0.14(-0.41%)
Jun 17, 2016	34.11	34.25	33.70	33.83	1,203,222	-0.42(-1.23%)
Jun 16, 2016	34.02	34.29	33.96	34.25	571,545	+0.21(+0.62%)
Jun 15, 2016	34.16	34.31	33.81	34.04	476,548	-0.12(-0.35%)
Jun 14, 2016	33.93	34.17	33.81	34.16	421,657	+0.20(+0.59%)
Jun 13, 2016	33.90	34.21	33.90	33.96	685,391	+0.15(+0.44%)
Jun 10, 2016	33.75	34.04	33.68	33.81	429,824	-0.05(-0.15%)
Jun 09, 2016	33.56	33.87	33.49	33.86	364,627	+0.30(+0.89%)
Jun 08, 2016	33.26	33.56	33.14	33.56	465,120	+0.35(+1.05%)
Jun 07, 2016	33.11	33.33	33.03	33.21	516,101	+0.09(+0.27%)
Jun 06, 2016	33.36	33.43	32.91	33.12	576,403	-0.24(-0.72%)
Jun 03, 2016	33.34	33.53	33.18	33.36	690,566	+0.37(+1.12%)
Jun 02, 2016	32.77	33.00	32.45	32.99	852,283	+0.15(+0.46%)
Jun 01, 2016	32.29	32.84	32.26	32.84	676,616	+0.53(+1.64%)
May 31, 2016	32.25	32.49	32.16	32.31	773,379	-0.01(-0.03%)
May 27, 2016	32.07	32.32	32.32	32.32	545,800	+0.06(+0.19%)
May 26, 2016	31.87	32.30	31.83	32.26	790,625	+0.51(+1.61%)
May 25, 2016	31.77	31.90	31.50	31.75	1,180,816	-0.08(-0.25%)
May 24, 2016	31.46	31.83	31.37	31.83	632,894	+0.41(+1.30%)
May 23, 2016	31.60	31.75	31.40	31.42	456,006	-0.18(-0.57%)
May 20, 2016	31.59	31.63	31.27	31.60	738,053	+0.12(+0.38%)
May 19, 2016	31.07	31.48	30.83	31.48	554,153	+0.24(+0.77%)
May 18, 2016	31.54	31.90	31.08	31.24	752,490	-0.59(-1.85%)
May 17, 2016	32.72	32.80	31.62	31.83	757,546	-0.96(-2.93%)
May 16, 2016	32.59	32.83	32.46	32.79	439,169	+0.11(+0.34%)
May 13, 2016	32.80	32.83	32.47	32.68	631,843	-0.16(-0.49%)
May 12, 2016	32.62	32.85	32.53	32.84	716,013	+0.22(+0.67%)
May 11, 2016	32.77	32.84	32.36	32.62	468,623	-0.27(-0.82%)
May 10, 2016	32.88	32.93	32.73	32.89	623,608	+0.09(+0.27%)
May 09, 2016	32.53	32.85	32.45	32.80	637,719	+0.31(+0.95%)
May 06, 2016	32.36	32.52	31.92	32.49	776,581	+0.08(+0.25%)
May 05, 2016	32.64	32.87	32.34	32.41	896,056	-0.21(-0.64%)
May 04, 2016	31.74	32.90	31.65	32.62	975,422	+0.33(+1.02%)
May 03, 2016	32.24	32.49	32.11	32.29	727,400	-0.04(-0.12%)

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.