Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.24	35.41	34.57	35.18	441,611	-0.07(-0.20%)
Jul 28, 2016	35.43	35.75	34.78	35.25	434,043	-0.59(-1.65%)
Jul 27, 2016	36.24	36.24	35.35	35.84	313,185	-0.15(-0.42%)
Jul 26, 2016	35.66	36.43	35.41	35.99	698,859	+0.60(+1.70%)
Jul 25, 2016	35.05	35.88	34.75	35.39	723,389	+0.49(+1.40%)
Jul 22, 2016	33.75	34.98	33.58	34.90	441,712	+0.91(+2.68%)
Jul 21, 2016	34.17	34.88	33.84	33.99	281,846	-0.62(-1.79%)
Jul 20, 2016	34.25	34.87	33.82	34.61	360,360	+0.74(+2.18%)
Jul 19, 2016	33.66	34.17	33.66	33.87	187,426	-0.07(-0.21%)
Jul 18, 2016	33.78	34.23	33.46	33.94	274,847	+0.39(+1.16%)
Jul 15, 2016	33.72	33.88	33.09	33.55	145,734	+0.07(+0.21%)
Jul 14, 2016	33.37	34.00	33.24	33.48	221,908	+0.11(+0.33%)
Jul 13, 2016	33.83	34.06	33.26	33.37	373,147	-0.31(-0.92%)
Jul 12, 2016	33.50	34.14	33.37	33.68	566,024	+0.46(+1.38%)
Jul 11, 2016	32.98	33.41	32.62	33.22	392,639	+0.49(+1.50%)
Jul 08, 2016	31.26	32.82	31.19	32.73	428,317	+1.54(+4.94%)
Jul 07, 2016	31.13	31.42	30.78	31.19	210,173	+0.30(+0.97%)
Jul 06, 2016	30.37	31.50	29.73	30.89	388,629	+0.13(+0.42%)
Jul 05, 2016	31.04	31.17	30.27	30.76	406,367	-0.78(-2.47%)
Jul 01, 2016	31.78	31.54	31.54	31.54	646,900	-0.49(-1.53%)
Jun 30, 2016	29.41	32.09	29.13	32.03	1,906,798	+3.62(+12.74%)
Jun 29, 2016	28.58	28.58	27.55	28.41	738,369	+0.74(+2.67%)
Jun 28, 2016	26.38	27.99	26.25	27.67	1,345,277	+1.74(+6.71%)
Jun 27, 2016	28.61	28.74	25.89	25.93	1,476,438	-3.34(-11.41%)
Jun 24, 2016	30.36	31.24	29.18	29.27	1,376,908	-3.44(-10.52%)
Jun 23, 2016	32.12	32.71	31.67	32.71	616,547	+0.91(+2.86%)
Jun 22, 2016	31.87	32.35	31.71	31.80	426,647	+0.21(+0.66%)
Jun 21, 2016	31.93	32.21	31.46	31.59	432,434	-0.25(-0.79%)
Jun 20, 2016	32.85	32.85	31.75	31.84	391,976	-0.38(-1.18%)
Jun 17, 2016	32.67	32.91	32.02	32.22	897,270	-0.29(-0.89%)
Jun 16, 2016	32.05	32.52	31.48	32.51	375,474	+0.00(+0.00%)
Jun 15, 2016	32.56	32.83	32.33	32.51	380,053	+0.06(+0.18%)
Jun 14, 2016	31.97	32.56	31.80	32.45	368,746	+0.22(+0.68%)
Jun 13, 2016	32.08	32.84	31.63	32.23	348,006	-0.25(-0.77%)
Jun 10, 2016	32.58	32.78	32.01	32.48	451,041	-0.86(-2.58%)
Jun 09, 2016	32.84	33.59	32.45	33.34	550,936	+0.06(+0.18%)
Jun 08, 2016	33.11	33.50	32.87	33.28	603,845	+0.22(+0.67%)
Jun 07, 2016	32.64	33.20	32.50	33.06	840,413	+0.62(+1.91%)
Jun 06, 2016	32.09	32.70	32.07	32.44	503,000	+0.33(+1.03%)
Jun 03, 2016	32.37	32.37	31.25	32.11	508,316	-0.19(-0.59%)
Jun 02, 2016	31.68	32.50	31.46	32.30	1,121,829	+0.59(+1.86%)
Jun 01, 2016	31.07	31.91	30.94	31.71	595,307	+0.52(+1.67%)
May 31, 2016	31.26	31.39	30.95	31.19	519,995	+0.08(+0.26%)
May 27, 2016	31.06	31.11	31.11	31.11	609,000	+0.09(+0.29%)
May 26, 2016	29.95	31.12	29.86	31.02	835,536	+1.16(+3.88%)
May 25, 2016	29.99	30.14	29.46	29.86	567,638	+0.05(+0.17%)
May 24, 2016	28.63	30.11	28.63	29.81	1,000,542	+1.28(+4.49%)
May 23, 2016	28.10	29.12	28.08	28.53	678,868	+0.41(+1.46%)
May 20, 2016	28.00	28.50	27.92	28.12	600,242	+0.37(+1.33%)
May 19, 2016	28.67	29.07	27.55	27.75	915,494	-1.08(-3.75%)
May 18, 2016	28.51	29.25	28.15	28.83	425,550	+0.30(+1.05%)
May 17, 2016	29.29	29.53	28.33	28.53	472,815	-0.95(-3.22%)
May 16, 2016	29.20	29.85	29.01	29.48	456,816	+0.53(+1.83%)
May 13, 2016	28.96	29.45	28.74	28.95	426,839	+0.06(+0.21%)
May 12, 2016	30.00	30.14	28.54	28.89	606,437	-1.08(-3.60%)
May 11, 2016	29.03	30.46	28.95	29.97	789,131	+0.69(+2.36%)
May 10, 2016	29.28	29.35	28.93	29.28	432,079	+0.09(+0.31%)
May 09, 2016	29.28	29.75	28.81	29.19	443,528	-0.12(-0.41%)
May 06, 2016	29.06	29.39	28.26	29.31	434,651	+0.03(+0.10%)
May 05, 2016	29.69	29.96	29.20	29.28	403,569	-0.11(-0.37%)
May 04, 2016	29.69	30.46	29.26	29.39	471,001	-0.52(-1.74%)
May 03, 2016	30.09	30.77	29.72	29.91	521,098	-0.56(-1.84%)

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.