Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.25	35.84	35.08	35.67	145,117	+0.87(+2.51%)
Jul 28, 2016	34.67	34.80	34.49	34.79	46,102	+0.02(+0.07%)
Jul 27, 2016	34.71	35.17	34.46	34.77	6,484	+0.08(+0.24%)
Jul 26, 2016	34.59	34.94	34.39	34.69	51,129	+0.40(+1.16%)
Jul 25, 2016	34.23	34.40	34.04	34.29	65,094	+0.21(+0.61%)
Jul 22, 2016	33.90	34.19	33.80	34.08	57,867	+0.28(+0.82%)
Jul 21, 2016	33.93	33.97	33.69	33.80	59,317	-0.13(-0.38%)
Jul 20, 2016	33.77	34.06	33.43	33.93	96,179	+0.12(+0.36%)
Jul 19, 2016	33.77	33.85	33.66	33.81	130,531	-0.15(-0.43%)
Jul 18, 2016	33.93	33.99	33.83	33.96	63,728	+0.03(+0.09%)
Jul 15, 2016	34.00	34.05	33.80	33.93	255,894	-0.28(-0.81%)
Jul 14, 2016	34.23	34.39	34.11	34.20	112,326	-0.31(-0.91%)
Jul 13, 2016	34.87	34.87	34.47	34.52	65,292	-0.31(-0.88%)
Jul 12, 2016	34.59	35.21	34.35	34.82	76,574	+0.55(+1.61%)
Jul 11, 2016	34.44	34.44	34.20	34.27	28,762	-0.21(-0.61%)
Jul 08, 2016	34.38	34.50	34.30	34.48	28,720	+0.59(+1.73%)
Jul 07, 2016	33.87	34.30	33.77	33.90	19,462	+0.51(+1.54%)
Jul 05, 2016	33.40	33.55	33.28	33.38	131,189	+0.11(+0.32%)
Jul 01, 2016	33.27	33.27	33.27	33.27	46,954	+0.29(+0.86%)
Jun 30, 2016	32.81	33.06	32.71	32.99	52,637	+0.33(+1.00%)
Jun 29, 2016	32.60	32.80	32.55	32.66	69,298	+0.69(+2.16%)
Jun 28, 2016	32.00	32.94	31.02	31.97	30,033	+0.63(+2.01%)
Jun 27, 2016	31.70	31.70	31.17	31.34	45,689	-0.64(-2.01%)
Jun 24, 2016	32.03	32.91	31.70	31.99	91,922	-1.30(-3.91%)
Jun 23, 2016	33.12	33.29	32.96	33.29	31,604	+0.69(+2.12%)
Jun 22, 2016	32.72	32.73	32.51	32.60	64,035	+0.34(+1.06%)
Jun 21, 2016	32.35	32.42	32.20	32.26	62,489	-0.02(-0.05%)
Jun 20, 2016	32.43	32.51	32.27	32.27	32,434	+0.20(+0.63%)
Jun 17, 2016	32.20	32.20	31.98	32.07	62,118	-0.11(-0.35%)
Jun 16, 2016	31.91	32.30	31.77	32.18	76,371	+0.22(+0.68%)
Jun 15, 2016	31.85	32.19	31.46	31.97	60,467	+0.42(+1.33%)
Jun 14, 2016	31.82	31.83	31.38	31.55	92,339	-0.59(-1.84%)
Jun 13, 2016	32.29	32.39	32.05	32.14	76,332	-0.16(-0.51%)
Jun 10, 2016	32.57	32.73	32.23	32.30	68,580	-0.50(-1.53%)
Jun 09, 2016	32.57	32.86	32.57	32.81	23,573	+0.33(+1.01%)
Jun 08, 2016	32.36	32.51	32.36	32.48	49,028	+0.11(+0.35%)
Jun 07, 2016	32.21	32.47	32.21	32.36	68,900	+0.15(+0.46%)
Jun 06, 2016	32.30	32.33	32.01	32.21	70,702	-0.04(-0.12%)
Jun 03, 2016	32.01	32.30	31.77	32.25	71,937	+0.71(+2.25%)
Jun 02, 2016	31.44	31.60	31.43	31.54	94,213	+0.03(+0.09%)
Jun 01, 2016	31.49	31.59	31.32	31.51	259,660	+0.14(+0.45%)
May 31, 2016	31.27	31.52	30.85	31.37	85,712	+0.48(+1.54%)
May 27, 2016	30.97	30.89	30.89	30.89	148,373	-0.03(-0.11%)
May 26, 2016	30.97	31.06	30.87	30.93	26,279	+0.01(+0.02%)
May 25, 2016	30.82	30.97	30.73	30.92	105,846	+0.28(+0.90%)
May 24, 2016	30.61	30.72	30.54	30.64	96,714	-0.04(-0.15%)
May 23, 2016	30.83	30.90	30.67	30.69	35,501	-0.17(-0.56%)
May 20, 2016	30.84	30.96	30.79	30.86	28,648	+0.20(+0.66%)
May 19, 2016	30.70	30.75	30.55	30.66	69,039	-0.25(-0.80%)
May 18, 2016	31.15	31.36	30.91	30.91	137,236	-0.31(-0.98%)
May 17, 2016	31.15	31.44	31.15	31.21	131,339	+0.15(+0.48%)
May 16, 2016	30.57	31.09	30.57	31.06	106,556	+0.25(+0.82%)
May 13, 2016	30.89	30.93	30.75	30.81	66,925	-0.28(-0.91%)
May 12, 2016	31.34	31.36	30.97	31.09	59,657	-0.08(-0.26%)
May 11, 2016	31.13	31.34	30.35	31.18	67,140	+0.27(+0.87%)
May 10, 2016	30.70	31.00	30.08	30.91	78,617	+0.27(+0.88%)
May 09, 2016	30.86	31.13	30.64	30.64	64,503	-0.60(-1.91%)
May 06, 2016	31.04	31.27	30.97	31.24	71,272	+0.07(+0.22%)
May 05, 2016	31.21	31.33	31.15	31.17	68,879	+0.25(+0.82%)
May 04, 2016	31.05	31.18	30.80	30.91	97,335	-0.13(-0.43%)
May 03, 2016	31.34	31.42	31.03	31.05	102,120	-0.48(-1.52%)

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.