Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.72	33.64	32.61	33.58	4,058,113	+0.46(+1.39%)
Jul 28, 2016	32.66	33.41	32.58	33.12	4,328,566	+0.36(+1.09%)
Jul 27, 2016	32.91	33.37	32.26	32.76	4,295,494	-0.06(-0.17%)
Jul 26, 2016	32.25	32.83	32.01	32.82	2,668,441	+0.39(+1.19%)
Jul 25, 2016	32.58	32.75	31.95	32.43	2,752,959	-0.50(-1.51%)
Jul 22, 2016	33.32	33.32	32.68	32.93	2,804,274	-0.21(-0.62%)
Jul 21, 2016	33.86	34.38	33.08	33.13	2,405,753	-0.72(-2.14%)
Jul 20, 2016	33.86	34.20	33.40	33.86	2,686,885	-0.33(-0.96%)
Jul 19, 2016	34.48	34.59	34.02	34.19	2,035,324	-0.49(-1.41%)
Jul 18, 2016	34.52	34.99	34.37	34.68	2,472,727	+0.08(+0.24%)
Jul 15, 2016	34.58	34.92	34.43	34.59	2,021,200	+0.14(+0.41%)
Jul 14, 2016	34.94	34.96	34.22	34.45	1,953,135	+0.08(+0.25%)
Jul 13, 2016	34.95	35.04	33.70	34.37	2,224,604	-0.53(-1.51%)
Jul 12, 2016	34.43	35.17	34.37	34.89	3,156,744	+1.09(+3.23%)
Jul 11, 2016	34.00	34.33	33.76	33.80	2,454,572	-0.02(-0.06%)
Jul 08, 2016	34.56	33.96	33.38	33.82	3,187,919	-0.14(-0.42%)
Jul 07, 2016	34.40	34.86	33.62	33.96	4,494,154	-0.10(-0.30%)
Jul 06, 2016	33.44	34.09	33.30	34.07	3,291,768	+0.53(+1.57%)
Jul 05, 2016	33.42	33.65	33.08	33.54	3,625,754	-0.57(-1.68%)
Jul 01, 2016	33.75	34.11	34.11	34.11	2,693,724	+0.39(+1.17%)
Jun 30, 2016	34.18	34.18	33.31	33.72	3,348,270	-0.41(-1.21%)
Jun 29, 2016	33.43	34.39	33.21	34.13	3,336,758	+1.17(+3.54%)
Jun 28, 2016	32.61	33.00	32.27	32.97	3,634,422	+1.02(+3.18%)
Jun 27, 2016	32.78	33.10	31.75	31.95	4,354,002	-1.03(-3.13%)
Jun 24, 2016	32.95	33.81	32.78	32.98	4,005,539	-1.75(-5.03%)
Jun 23, 2016	34.81	34.94	34.49	34.73	4,331,831	+0.15(+0.43%)
Jun 22, 2016	34.86	34.86	34.11	34.58	3,703,801	-0.08(-0.22%)
Jun 21, 2016	34.42	34.70	33.98	34.66	3,560,843	+0.11(+0.33%)
Jun 20, 2016	35.44	35.57	34.53	34.55	3,458,374	-0.14(-0.41%)
Jun 17, 2016	34.01	34.73	34.01	34.69	4,171,609	+0.94(+2.79%)
Jun 16, 2016	34.03	34.07	33.06	33.75	4,383,700	-0.58(-1.70%)
Jun 15, 2016	34.18	34.95	34.00	34.33	3,862,777	-0.14(-0.41%)
Jun 14, 2016	33.87	34.51	33.86	34.47	3,489,851	+0.47(+1.38%)
Jun 13, 2016	33.95	34.68	33.83	34.00	3,724,944	-0.33(-0.96%)
Jun 10, 2016	34.69	34.98	34.20	34.33	4,430,658	-0.90(-2.56%)
Jun 09, 2016	34.85	35.57	34.67	35.23	3,781,465	-0.23(-0.64%)
Jun 08, 2016	35.67	36.30	35.33	35.46	5,171,040	+0.22(+0.61%)
Jun 07, 2016	34.11	35.27	33.95	35.24	5,188,233	+1.45(+4.28%)
Jun 06, 2016	33.07	33.80	32.81	33.79	3,791,422	+1.22(+3.75%)
Jun 03, 2016	33.36	33.56	32.45	32.57	3,411,611	-0.74(-2.23%)
Jun 02, 2016	33.08	33.37	32.95	33.31	3,930,824	-0.04(-0.11%)
Jun 01, 2016	32.86	33.39	32.66	33.35	3,817,502	-0.25(-0.76%)
May 31, 2016	33.97	34.39	33.39	33.60	2,724,987	-0.12(-0.36%)
May 27, 2016	33.28	33.73	33.73	33.73	3,861,384	+0.23(+0.67%)
May 26, 2016	34.39	34.46	33.41	33.50	5,632,756	-0.60(-1.76%)
May 25, 2016	33.77	34.58	33.61	34.10	4,007,024	+0.89(+2.69%)
May 24, 2016	33.78	33.91	33.10	33.21	4,144,215	-0.35(-1.04%)
May 23, 2016	33.25	33.92	32.96	33.56	3,727,843	+0.08(+0.22%)
May 20, 2016	33.07	33.57	32.78	33.48	3,790,399	+0.72(+2.21%)
May 19, 2016	32.59	32.95	32.10	32.76	3,738,154	-0.39(-1.16%)
May 18, 2016	33.91	34.34	32.86	33.14	5,181,925	-0.71(-2.11%)
May 17, 2016	33.98	34.24	33.37	33.86	4,449,214	-0.09(-0.28%)
May 16, 2016	33.80	34.39	33.67	33.95	3,827,456	+0.86(+2.58%)
May 13, 2016	33.99	34.17	32.99	33.10	3,139,020	-1.09(-3.19%)
May 12, 2016	34.75	35.23	33.96	34.19	3,992,033	-0.02(-0.05%)
May 11, 2016	34.13	34.88	33.76	34.21	3,243,800	+0.04(+0.11%)
May 10, 2016	33.31	34.18	33.29	34.17	4,617,450	+1.04(+3.15%)
May 09, 2016	32.99	33.39	32.55	33.13	3,114,490	-0.24(-0.73%)
May 06, 2016	32.86	33.78	32.84	33.37	3,847,657	+0.31(+0.94%)
May 05, 2016	34.14	34.58	32.62	33.06	7,108,499	-0.30(-0.90%)
May 04, 2016	33.80	35.00	32.83	33.36	5,873,186	+0.36(+1.08%)
May 03, 2016	33.49	33.80	32.87	33.00	4,409,019	-1.15(-3.38%)

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.