Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.64	35.97	35.63	35.79	2,942,205	+0.15(+0.42%)
Jul 28, 2016	35.41	35.72	35.22	35.64	2,796,969	+0.25(+0.69%)
Jul 27, 2016	35.57	35.63	35.05	35.39	3,090,557	-0.25(-0.71%)
Jul 26, 2016	36.16	36.22	35.55	35.64	2,471,773	-0.45(-1.25%)
Jul 25, 2016	36.07	36.17	35.83	36.10	1,766,405	+0.02(+0.07%)
Jul 22, 2016	35.75	36.13	35.68	36.07	2,020,293	+0.34(+0.95%)
Jul 21, 2016	35.41	35.75	35.30	35.73	1,993,271	+0.21(+0.60%)
Jul 20, 2016	35.64	35.74	35.42	35.52	2,073,951	-0.13(-0.36%)
Jul 19, 2016	35.64	35.74	35.43	35.64	1,846,085	+0.06(+0.16%)
Jul 18, 2016	35.53	35.72	35.49	35.59	1,522,685	+0.09(+0.25%)
Jul 15, 2016	35.50	35.66	35.34	35.50	1,822,220	+0.05(+0.13%)
Jul 14, 2016	35.36	35.56	35.23	35.45	2,049,873	-0.21(-0.60%)
Jul 13, 2016	35.56	35.71	35.45	35.67	2,319,047	+0.36(+1.01%)
Jul 12, 2016	35.72	35.83	35.29	35.31	2,187,662	-0.63(-1.76%)
Jul 11, 2016	35.91	36.08	35.45	35.95	2,663,355	-0.10(-0.29%)
Jul 08, 2016	35.79	36.07	35.85	36.05	3,801,041	+0.20(+0.55%)
Jul 07, 2016	36.48	36.63	35.77	35.85	3,064,480	-0.72(-1.97%)
Jul 06, 2016	36.52	36.59	36.18	36.57	3,202,429	+0.07(+0.20%)
Jul 05, 2016	36.25	36.62	36.21	36.50	3,201,894	+0.36(+0.99%)
Jul 01, 2016	36.51	36.14	36.14	36.14	4,258,979	-0.18(-0.50%)
Jun 30, 2016	35.60	36.33	35.49	36.33	3,137,029	+0.81(+2.27%)
Jun 29, 2016	35.74	35.89	35.46	35.52	3,096,680	-0.11(-0.31%)
Jun 28, 2016	35.56	35.64	35.05	35.63	3,695,286	+0.03(+0.09%)
Jun 27, 2016	35.16	35.71	35.06	35.60	3,563,911	+0.46(+1.31%)
Jun 24, 2016	34.37	35.45	34.19	35.14	6,510,504	+0.61(+1.77%)
Jun 23, 2016	34.58	34.61	34.34	34.53	3,295,777	-0.05(-0.14%)
Jun 22, 2016	34.64	34.76	34.48	34.57	2,322,943	-0.05(-0.14%)
Jun 21, 2016	34.51	34.79	34.29	34.62	2,284,276	+0.12(+0.34%)
Jun 20, 2016	35.28	35.28	34.19	34.50	2,685,366	-0.21(-0.59%)
Jun 17, 2016	34.57	34.73	34.32	34.71	2,987,560	+0.09(+0.25%)
Jun 16, 2016	34.30	34.77	34.30	34.62	2,113,115	+0.23(+0.67%)
Jun 15, 2016	34.73	34.80	34.19	34.39	1,955,915	-0.33(-0.96%)
Jun 14, 2016	34.33	34.74	34.10	34.73	2,641,060	+0.42(+1.22%)
Jun 13, 2016	34.38	34.49	34.15	34.31	1,847,592	+0.00(+0.00%)
Jun 10, 2016	34.34	34.54	34.20	34.31	1,750,747	-0.06(-0.18%)
Jun 09, 2016	33.93	34.41	33.93	34.37	2,103,370	+0.44(+1.31%)
Jun 08, 2016	33.77	33.97	33.66	33.93	1,571,220	+0.20(+0.59%)
Jun 07, 2016	33.86	34.03	33.62	33.73	1,612,578	-0.04(-0.12%)
Jun 06, 2016	33.92	34.08	33.63	33.77	1,934,557	-0.15(-0.44%)
Jun 03, 2016	33.51	34.16	33.51	33.92	3,451,226	+0.64(+1.93%)
Jun 02, 2016	33.19	33.28	32.91	33.28	1,695,234	-0.01(-0.02%)
Jun 01, 2016	33.09	33.29	32.86	33.28	1,961,454	+0.16(+0.48%)
May 31, 2016	32.84	33.15	32.76	33.13	2,342,363	+0.18(+0.55%)
May 27, 2016	32.90	32.94	32.94	32.94	1,605,875	+0.13(+0.39%)
May 26, 2016	32.46	32.84	32.33	32.82	1,720,684	+0.40(+1.22%)
May 25, 2016	32.52	32.66	32.32	32.42	1,738,125	-0.22(-0.68%)
May 24, 2016	32.29	32.67	32.16	32.64	2,194,125	+0.48(+1.50%)
May 23, 2016	32.39	32.47	32.12	32.16	3,408,544	-0.20(-0.61%)
May 20, 2016	32.48	32.48	32.06	32.36	2,168,610	+0.02(+0.05%)
May 19, 2016	31.79	32.37	31.56	32.34	2,533,101	+0.40(+1.26%)
May 18, 2016	32.25	32.68	31.78	31.94	3,394,601	-0.48(-1.47%)
May 17, 2016	33.04	33.15	32.21	32.41	2,370,440	-0.72(-2.18%)
May 16, 2016	33.19	33.23	32.95	33.13	2,847,694	-0.08(-0.24%)
May 13, 2016	33.32	33.37	32.94	33.21	2,164,514	-0.13(-0.38%)
May 12, 2016	32.96	33.42	32.81	33.34	2,876,100	+0.35(+1.06%)
May 11, 2016	33.08	33.12	32.81	32.99	2,253,268	+0.01(+0.02%)
May 10, 2016	32.87	33.09	32.70	32.98	2,493,897	+0.20(+0.60%)
May 09, 2016	32.60	32.86	32.50	32.78	2,859,959	+0.22(+0.68%)
May 06, 2016	32.44	32.66	32.13	32.56	3,361,236	-0.08(-0.24%)
May 05, 2016	32.67	33.05	32.44	32.64	2,235,675	-0.11(-0.34%)
May 04, 2016	32.19	32.97	32.15	32.75	3,142,039	+0.54(+1.67%)
May 03, 2016	32.35	32.53	31.93	32.21	3,383,793	-0.09(-0.29%)

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.