Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.72	35.16	34.72	35.06	1,162	+0.94(+2.74%)
Jul 28, 2016	34.44	34.44	34.07	34.13	4,879	-0.33(-0.95%)
Jul 27, 2016	34.24	34.46	33.81	34.46	3,276	+0.58(+1.70%)
Jul 26, 2016	33.78	34.02	33.65	33.88	4,640	+0.23(+0.69%)
Jul 25, 2016	33.67	33.67	33.64	33.65	2,055	+0.11(+0.34%)
Jul 22, 2016	33.64	33.65	33.54	33.54	820	-0.03(-0.09%)
Jul 21, 2016	33.92	33.93	33.57	33.57	2,232	-0.16(-0.47%)
Jul 20, 2016	33.66	33.87	33.62	33.72	4,877	+0.60(+1.81%)
Jul 19, 2016	33.08	33.44	32.70	33.12	5,873	-0.74(-2.19%)
Jul 18, 2016	34.01	34.02	33.87	33.87	1,384	-0.16(-0.47%)
Jul 14, 2016	34.33	34.02	34.02	34.02	2,770	+0.57(+1.71%)
Jul 13, 2016	33.57	33.57	33.43	33.45	2,402	-0.10(-0.31%)
Jul 12, 2016	33.32	33.67	33.32	33.56	11,471	+1.02(+3.13%)
Jul 11, 2016	32.32	32.72	32.32	32.54	2,870	+1.18(+3.75%)
Jul 08, 2016	31.38	31.38	31.36	31.36	941	+1.02(+3.37%)
Jul 07, 2016	31.08	31.08	30.34	30.34	1,455	-0.63(-2.03%)
Jul 06, 2016	30.26	31.24	30.26	30.97	9,391	-0.06(-0.18%)
Jul 05, 2016	32.42	32.42	31.02	31.02	2,583	-1.85(-5.62%)
Jul 01, 2016	33.46	32.87	32.87	32.87	17,796	+0.23(+0.72%)
Jun 30, 2016	31.90	33.36	31.74	32.64	51,417	+1.24(+3.94%)
Jun 29, 2016	31.36	31.90	31.36	31.40	13,831	+1.22(+4.04%)
Jun 28, 2016	30.03	30.22	29.73	30.18	6,499	+1.92(+6.81%)
Jun 27, 2016	29.50	29.50	27.96	28.25	29,931	-3.05(-9.74%)
Jun 24, 2016	30.29	33.78	30.12	31.30	53,860	-7.75(-19.85%)
Jun 23, 2016	37.55	39.05	37.53	39.05	7,393	+2.60(+7.14%)
Jun 22, 2016	37.07	37.07	36.31	36.45	4,031	-0.00(-0.01%)
Jun 21, 2016	35.71	36.70	35.57	36.46	4,719	+0.63(+1.75%)
Jun 20, 2016	35.83	36.17	35.58	35.83	5,007	+2.40(+7.17%)
Jun 17, 2016	33.77	33.77	32.96	33.43	2,910	+0.77(+2.35%)
Jun 16, 2016	31.73	32.67	31.25	32.67	5,862	+0.22(+0.67%)
Jun 15, 2016	32.84	32.84	32.39	32.45	2,100	+0.73(+2.31%)
Jun 14, 2016	32.28	32.33	31.65	31.72	5,765	-2.11(-6.24%)
Jun 13, 2016	33.78	33.83	33.78	33.83	431	-0.70(-2.04%)
Jun 10, 2016	34.87	34.87	34.16	34.53	2,219	-2.05(-5.61%)
Jun 09, 2016	36.14	36.78	36.14	36.58	3,910	-1.50(-3.94%)
Jun 08, 2016	38.15	38.15	37.63	38.08	3,042	+0.16(+0.43%)
Jun 07, 2016	38.00	38.20	37.80	37.92	1,616	+1.14(+3.09%)
Jun 03, 2016	36.66	36.78	36.49	36.78	31	+0.26(+0.72%)
Jun 02, 2016	36.26	36.60	36.26	36.52	1,487	+0.04(+0.12%)
Jun 01, 2016	35.91	36.70	35.91	36.48	4,650	-0.21(-0.58%)
May 31, 2016	36.68	36.72	36.60	36.69	3,441	-0.38(-1.01%)
May 27, 2016	36.83	37.07	37.07	37.07	3,729	-0.15(-0.41%)
May 25, 2016	36.92	37.22	36.92	37.22	2	+0.96(+2.64%)
May 24, 2016	35.30	36.26	35.30	36.26	17,037	+1.04(+2.94%)
May 23, 2016	34.68	35.23	34.67	35.23	4,167	-0.08(-0.21%)
May 20, 2016	34.95	35.30	34.95	35.30	727	+0.85(+2.48%)
May 19, 2016	34.36	34.45	34.36	34.45	288	-0.33(-0.94%)
May 18, 2016	34.99	35.42	34.78	34.78	2,568	+0.35(+1.01%)
May 17, 2016	34.43	34.43	34.43	34.43	357	-0.60(-1.71%)
May 16, 2016	34.94	35.03	34.89	35.03	852	+0.50(+1.43%)
May 13, 2016	34.63	34.78	34.08	34.53	12,113	-0.91(-2.56%)
May 11, 2016	35.44	35.44	35.44	35.44	66	+0.46(+1.33%)
May 06, 2016	34.42	34.98	34.42	34.98	21	+0.39(+1.13%)
May 05, 2016	34.92	34.92	34.59	34.59	1,565	-0.49(-1.40%)
May 04, 2016	35.66	35.66	34.80	35.08	874	-1.40(-3.85%)
May 03, 2016	36.78	36.78	36.13	36.48	52,056	-1.10(-2.92%)

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.