Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.23	35.83	35.06	35.65	145,183	+0.87(+2.51%)
Jul 28, 2016	34.65	34.78	34.47	34.78	46,123	+0.02(+0.07%)
Jul 27, 2016	34.69	35.15	34.45	34.75	6,487	+0.08(+0.24%)
Jul 26, 2016	34.57	34.93	34.37	34.67	51,152	+0.40(+1.16%)
Jul 25, 2016	34.22	34.39	34.02	34.27	65,123	+0.21(+0.61%)
Jul 22, 2016	33.89	34.17	33.78	34.06	57,893	+0.28(+0.82%)
Jul 21, 2016	33.91	33.96	33.67	33.79	59,344	-0.13(-0.38%)
Jul 20, 2016	33.76	34.04	33.41	33.92	96,223	+0.12(+0.36%)
Jul 19, 2016	33.76	33.83	33.64	33.80	130,591	-0.15(-0.43%)
Jul 18, 2016	33.92	33.97	33.81	33.94	63,757	+0.03(+0.09%)
Jul 15, 2016	33.98	34.03	33.79	33.91	256,010	-0.28(-0.81%)
Jul 14, 2016	34.22	34.37	34.10	34.19	112,377	-0.31(-0.91%)
Jul 13, 2016	34.85	34.85	34.46	34.50	65,322	-0.31(-0.88%)
Jul 12, 2016	34.57	35.19	34.33	34.81	76,609	+0.55(+1.61%)
Jul 11, 2016	34.42	34.42	34.19	34.26	28,775	-0.21(-0.61%)
Jul 08, 2016	34.36	34.49	34.29	34.47	28,733	+0.59(+1.73%)
Jul 07, 2016	33.86	34.28	33.76	33.88	19,471	+0.51(+1.54%)
Jul 05, 2016	33.38	33.54	33.27	33.37	131,248	+0.11(+0.32%)
Jul 01, 2016	33.26	33.26	33.26	33.26	46,975	+0.29(+0.86%)
Jun 30, 2016	32.80	33.04	32.70	32.97	52,661	+0.33(+1.00%)
Jun 29, 2016	32.59	32.78	32.53	32.65	69,329	+0.69(+2.16%)
Jun 28, 2016	31.99	32.92	31.01	31.96	30,047	+0.63(+2.01%)
Jun 27, 2016	31.68	31.68	31.15	31.33	45,709	-0.64(-2.01%)
Jun 24, 2016	32.01	32.89	31.69	31.97	91,964	-1.30(-3.91%)
Jun 23, 2016	33.11	33.28	32.95	33.28	31,618	+0.69(+2.12%)
Jun 22, 2016	32.70	32.72	32.49	32.59	64,064	+0.34(+1.06%)
Jun 21, 2016	32.33	32.41	32.19	32.24	62,517	-0.02(-0.05%)
Jun 20, 2016	32.42	32.50	32.25	32.26	32,449	+0.20(+0.63%)
Jun 17, 2016	32.19	32.19	31.96	32.06	62,147	-0.11(-0.35%)
Jun 16, 2016	31.89	32.28	31.76	32.17	76,406	+0.22(+0.68%)
Jun 15, 2016	31.83	32.17	31.44	31.95	60,495	+0.42(+1.33%)
Jun 14, 2016	31.80	31.81	31.36	31.54	92,381	-0.59(-1.84%)
Jun 13, 2016	32.27	32.38	32.04	32.13	76,367	-0.16(-0.51%)
Jun 10, 2016	32.55	32.72	32.21	32.29	68,612	-0.50(-1.53%)
Jun 09, 2016	32.55	32.85	32.55	32.79	23,584	+0.33(+1.01%)
Jun 08, 2016	32.35	32.50	32.35	32.46	49,051	+0.11(+0.35%)
Jun 07, 2016	32.19	32.45	32.19	32.35	68,932	+0.15(+0.46%)
Jun 06, 2016	32.29	32.31	32.00	32.20	70,734	-0.04(-0.12%)
Jun 03, 2016	31.99	32.28	31.76	32.24	71,970	+0.71(+2.25%)
Jun 02, 2016	31.42	31.59	31.42	31.53	94,256	+0.03(+0.09%)
Jun 01, 2016	31.48	31.58	31.30	31.50	259,778	+0.14(+0.45%)
May 31, 2016	31.25	31.51	30.83	31.36	85,751	+0.48(+1.54%)
May 27, 2016	30.95	30.88	30.88	30.88	148,440	-0.03(-0.11%)
May 26, 2016	30.96	31.04	30.86	30.91	26,291	+0.01(+0.02%)
May 25, 2016	30.80	30.95	30.72	30.91	105,895	+0.28(+0.90%)
May 24, 2016	30.60	30.71	30.53	30.63	96,758	-0.04(-0.15%)
May 23, 2016	30.82	30.89	30.66	30.68	35,517	-0.17(-0.56%)
May 20, 2016	30.83	30.94	30.77	30.85	28,661	+0.20(+0.66%)
May 19, 2016	30.68	30.74	30.53	30.65	69,071	-0.25(-0.80%)
May 18, 2016	31.13	31.34	30.89	30.89	137,299	-0.31(-0.98%)
May 17, 2016	31.14	31.42	31.13	31.20	131,399	+0.15(+0.48%)
May 16, 2016	30.56	31.07	30.56	31.05	106,604	+0.25(+0.82%)
May 13, 2016	30.88	30.91	30.74	30.80	66,956	-0.28(-0.91%)
May 12, 2016	31.33	31.34	30.96	31.08	59,684	-0.08(-0.26%)
May 11, 2016	31.12	31.33	30.34	31.16	67,170	+0.27(+0.87%)
May 10, 2016	30.68	30.98	30.07	30.89	78,653	+0.27(+0.88%)
May 09, 2016	30.85	31.12	30.62	30.62	64,532	-0.60(-1.91%)
May 06, 2016	31.03	31.26	30.95	31.22	71,305	+0.07(+0.22%)
May 05, 2016	31.20	31.32	31.13	31.15	68,910	+0.25(+0.82%)
May 04, 2016	31.03	31.16	30.79	30.90	97,379	-0.13(-0.43%)
May 03, 2016	31.33	31.41	31.01	31.03	102,167	-0.48(-1.52%)

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.