Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.65	36.17	33.89	34.19	266,245	-0.53(-1.52%)
Jul 28, 2016	34.89	36.17	34.40	34.72	118,581	-0.06(-0.17%)
Jul 27, 2016	35.43	35.43	34.72	34.78	224,469	-0.46(-1.30%)
Jul 26, 2016	35.02	35.30	34.70	35.24	435,850	+0.23(+0.66%)
Jul 25, 2016	35.02	35.14	34.72	35.01	105,561	-0.03(-0.07%)
Jul 22, 2016	34.96	35.26	34.85	35.03	181,936	+0.14(+0.39%)
Jul 21, 2016	35.28	35.44	34.78	34.90	123,859	-0.42(-1.18%)
Jul 20, 2016	35.20	35.33	34.69	35.31	78,870	+0.32(+0.92%)
Jul 19, 2016	35.23	35.31	34.79	34.99	137,857	-0.15(-0.44%)
Jul 18, 2016	35.30	35.42	35.12	35.14	95,169	-0.16(-0.46%)
Jul 15, 2016	35.55	36.08	34.87	35.30	115,975	-0.09(-0.26%)
Jul 14, 2016	35.81	35.98	35.30	35.40	72,629	-0.14(-0.38%)
Jul 13, 2016	35.47	35.75	35.35	35.53	146,017	+0.18(+0.50%)
Jul 12, 2016	35.45	35.62	34.86	35.36	222,168	+0.17(+0.48%)
Jul 11, 2016	34.76	35.65	34.50	35.19	193,037	+0.40(+1.15%)
Jul 08, 2016	33.84	34.81	33.58	34.79	203,837	+1.21(+3.59%)
Jul 07, 2016	33.88	34.08	33.44	33.58	111,141	-0.31(-0.90%)
Jul 05, 2016	34.07	34.25	33.67	33.89	155,305	-0.38(-1.12%)
Jul 01, 2016	34.22	34.27	34.27	34.27	113,626	+0.03(+0.10%)
Jun 30, 2016	33.58	34.23	33.38	34.23	219,979	+0.73(+2.18%)
Jun 29, 2016	33.63	33.63	33.25	33.50	209,701	+0.23(+0.69%)
Jun 28, 2016	33.13	33.94	32.92	33.27	172,699	+0.45(+1.37%)
Jun 27, 2016	33.71	33.71	32.67	32.82	242,405	-1.20(-3.52%)
Jun 24, 2016	33.79	34.20	33.43	34.02	215,052	-0.93(-2.65%)
Jun 23, 2016	34.82	35.09	34.80	34.95	166,612	+0.30(+0.86%)
Jun 22, 2016	34.70	35.08	34.63	34.65	188,347	+0.09(+0.27%)
Jun 21, 2016	34.95	34.95	34.38	34.56	276,595	-0.21(-0.61%)
Jun 20, 2016	34.73	35.35	34.37	34.77	389,137	+0.48(+1.39%)
Jun 17, 2016	35.17	35.17	34.10	34.29	386,128	-0.76(-2.18%)
Jun 16, 2016	34.97	35.24	34.32	35.06	389,024	-0.02(-0.05%)
Jun 15, 2016	35.72	35.72	35.07	35.08	322,659	-0.51(-1.43%)
Jun 14, 2016	35.25	35.66	35.06	35.58	114,982	+0.30(+0.84%)
Jun 13, 2016	35.69	35.75	35.22	35.29	136,481	-0.39(-1.08%)
Jun 10, 2016	36.16	36.16	35.59	35.67	164,728	-0.76(-2.09%)
Jun 09, 2016	36.48	36.59	36.18	36.43	104,440	-0.14(-0.37%)
Jun 08, 2016	36.37	36.65	35.89	36.57	129,326	+0.27(+0.75%)
Jun 07, 2016	35.94	36.43	35.78	36.30	129,962	+0.36(+1.01%)
Jun 06, 2016	35.94	36.12	35.67	35.94	136,273	+0.02(+0.05%)
Jun 03, 2016	36.12	36.12	35.70	35.92	103,191	-0.18(-0.49%)
Jun 02, 2016	35.89	36.10	35.47	36.10	228,961	+0.10(+0.28%)
Jun 01, 2016	35.74	36.19	35.53	36.00	211,706	+0.05(+0.14%)
May 31, 2016	36.10	36.35	35.65	35.94	246,943	-0.11(-0.30%)
May 27, 2016	36.00	36.05	36.05	36.05	147,950	+0.18(+0.50%)
May 26, 2016	35.91	36.26	35.71	35.88	71,773	+0.14(+0.38%)
May 25, 2016	35.86	35.91	35.42	35.74	295,587	-0.14(-0.40%)
May 24, 2016	35.34	36.07	35.34	35.89	223,994	+0.82(+2.34%)
May 23, 2016	35.27	35.50	35.04	35.06	154,103	-0.13(-0.36%)
May 20, 2016	34.71	35.21	34.41	35.19	224,729	+0.71(+2.06%)
May 19, 2016	34.62	34.78	33.72	34.48	241,766	-0.19(-0.54%)
May 18, 2016	34.53	35.06	34.36	34.67	185,475	+0.01(+0.02%)
May 17, 2016	35.72	35.72	34.51	34.66	492,387	-1.12(-3.14%)
May 16, 2016	35.46	35.81	35.28	35.78	321,609	+0.52(+1.46%)
May 13, 2016	35.64	35.69	35.19	35.27	167,152	-0.30(-0.83%)
May 12, 2016	35.81	35.91	35.26	35.56	224,212	-0.04(-0.12%)
May 11, 2016	36.12	36.61	35.49	35.61	234,622	-0.52(-1.43%)
May 10, 2016	35.80	36.14	35.70	36.12	190,562	+0.51(+1.42%)
May 09, 2016	35.40	36.01	35.39	35.61	233,186	+0.07(+0.19%)
May 06, 2016	34.78	35.58	34.78	35.55	378,732	+0.68(+1.94%)
May 05, 2016	36.29	37.72	34.68	34.87	451,224	-2.35(-6.32%)
May 04, 2016	37.25	37.54	37.16	37.22	191,106	-0.21(-0.56%)
May 03, 2016	37.80	38.24	37.42	37.43	186,128	-0.68(-1.80%)

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.