Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.01	34.34	33.47	34.14	11,506,526	-0.15(-0.44%)
Jul 28, 2016	32.54	34.35	32.51	34.29	20,000,284	+2.75(+8.72%)
Jul 27, 2016	31.05	31.57	31.04	31.54	9,422,609	+0.63(+2.04%)
Jul 26, 2016	31.15	31.20	30.75	30.91	8,335,275	-0.24(-0.77%)
Jul 25, 2016	31.13	31.28	30.89	31.15	8,189,835	+0.02(+0.06%)
Jul 22, 2016	30.44	31.23	30.40	31.13	12,323,120	+0.60(+1.97%)
Jul 21, 2016	30.37	30.62	30.37	30.53	9,729,698	-0.04(-0.13%)
Jul 20, 2016	30.30	30.73	30.47	30.57	5,953,045	+0.27(+0.89%)
Jul 19, 2016	30.31	30.44	30.17	30.30	7,143,592	-0.25(-0.82%)
Jul 18, 2016	30.48	30.63	30.45	30.55	5,850,035	+0.31(+1.03%)
Jul 15, 2016	30.34	30.46	30.12	30.24	7,349,686	-0.10(-0.33%)
Jul 14, 2016	30.48	30.50	30.16	30.34	9,503,186	+0.18(+0.60%)
Jul 13, 2016	30.31	30.48	30.15	30.16	9,620,713	-0.04(-0.13%)
Jul 12, 2016	29.87	30.31	29.83	30.20	11,359,333	+0.23(+0.77%)
Jul 11, 2016	29.93	30.20	29.85	29.97	3,773,722	-0.14(-0.46%)
Jul 08, 2016	29.93	30.29	30.11	30.11	3,788,289	+0.00(+0.00%)
Jul 07, 2016	30.30	30.41	29.98	30.11	3,846,428	+0.02(+0.07%)
Jul 06, 2016	29.77	30.11	29.68	30.09	4,352,131	-0.06(-0.20%)
Jul 05, 2016	29.98	30.29	29.98	30.15	4,031,833	-0.27(-0.89%)
Jul 01, 2016	30.19	30.42	30.42	30.42	4,066,700	+0.23(+0.76%)
Jun 30, 2016	29.63	30.24	29.59	30.19	5,627,490	+0.34(+1.14%)
Jun 29, 2016	29.68	30.12	29.41	29.85	6,757,438	+0.76(+2.61%)
Jun 28, 2016	28.46	29.17	28.41	29.09	5,927,770	+1.14(+4.08%)
Jun 27, 2016	27.91	28.05	27.57	27.95	8,211,286	+0.09(+0.32%)
Jun 24, 2016	27.65	28.76	27.61	27.86	10,567,309	-1.43(-4.88%)
Jun 23, 2016	29.12	29.31	28.80	29.29	4,196,994	+0.59(+2.06%)
Jun 22, 2016	28.98	29.19	28.64	28.70	6,579,673	+0.06(+0.21%)
Jun 21, 2016	28.75	28.90	28.57	28.64	4,146,878	+0.22(+0.77%)
Jun 20, 2016	28.89	28.90	28.40	28.42	5,178,014	+0.84(+3.05%)
Jun 17, 2016	27.75	27.75	27.44	27.58	8,598,610	-0.05(-0.18%)
Jun 16, 2016	27.16	27.68	26.97	27.63	6,182,574	+0.26(+0.95%)
Jun 15, 2016	27.57	27.76	27.30	27.37	4,787,591	+0.11(+0.40%)
Jun 14, 2016	27.16	27.32	26.99	27.26	6,095,743	-0.34(-1.23%)
Jun 13, 2016	27.69	27.91	27.55	27.60	3,772,564	-0.37(-1.32%)
Jun 10, 2016	28.17	28.22	27.75	27.97	5,556,510	-0.99(-3.42%)
Jun 09, 2016	29.20	29.37	28.92	28.96	3,629,223	-0.68(-2.29%)
Jun 08, 2016	29.91	29.91	29.60	29.64	3,686,636	-0.21(-0.70%)
Jun 07, 2016	29.88	30.00	29.82	29.85	4,011,037	-0.02(-0.07%)
Jun 06, 2016	29.77	30.03	29.77	29.87	2,787,714	+0.14(+0.47%)
Jun 03, 2016	29.84	29.89	29.55	29.73	2,759,836	+0.06(+0.20%)
Jun 02, 2016	29.40	29.74	29.35	29.67	3,038,510	+0.22(+0.75%)
Jun 01, 2016	29.36	29.56	29.34	29.45	4,156,038	-0.25(-0.84%)
May 31, 2016	30.09	30.20	29.56	29.70	4,573,150	-0.18(-0.60%)
May 27, 2016	29.58	29.88	29.88	29.88	4,899,000	-0.07(-0.23%)
May 26, 2016	29.68	30.09	29.67	29.95	5,475,115	-0.03(-0.10%)
May 25, 2016	29.92	30.09	29.76	29.98	4,727,652	+0.50(+1.70%)
May 24, 2016	29.04	29.53	29.03	29.48	3,534,346	+0.83(+2.90%)
May 23, 2016	28.69	28.82	28.54	28.65	3,350,832	-0.04(-0.14%)
May 20, 2016	28.49	28.83	28.48	28.69	3,643,113	+0.31(+1.09%)
May 19, 2016	28.49	28.50	28.11	28.38	2,998,090	-0.47(-1.63%)
May 18, 2016	28.80	28.91	28.61	28.85	3,805,293	+0.06(+0.21%)
May 17, 2016	28.90	28.94	28.67	28.79	2,381,906	+0.00(+0.00%)
May 16, 2016	28.42	28.84	28.41	28.79	3,673,671	+0.29(+1.02%)
May 13, 2016	28.39	28.70	28.39	28.50	4,736,152	+0.11(+0.39%)
May 12, 2016	28.98	28.98	28.37	28.39	3,616,769	-0.22(-0.77%)
May 11, 2016	28.78	28.93	28.60	28.61	2,258,902	-0.33(-1.14%)
May 10, 2016	28.81	29.00	28.73	28.94	3,315,446	+0.16(+0.56%)
May 09, 2016	28.63	28.93	28.56	28.78	3,361,158	+0.82(+2.93%)
May 06, 2016	27.90	28.05	27.74	27.96	2,889,608	-0.14(-0.50%)
May 05, 2016	28.09	28.21	27.94	28.10	3,884,577	-0.16(-0.57%)
May 04, 2016	28.20	28.35	28.07	28.26	4,892,073	-0.66(-2.28%)
May 03, 2016	28.81	29.17	28.75	28.92	5,237,433	-0.36(-1.23%)

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.