Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	37.67	38.26	37.57	38.17	4,155,867	+0.51(+1.35%)
Jul 28, 2016	38.23	38.46	37.55	37.66	5,121,789	-0.48(-1.27%)
Jul 27, 2016	38.72	39.15	38.00	38.15	15,314,700	+2.03(+5.62%)
Jul 26, 2016	35.50	36.13	35.35	36.12	6,793,413	+0.61(+1.72%)
Jul 25, 2016	35.45	35.55	35.19	35.51	3,780,900	+0.09(+0.25%)
Jul 22, 2016	35.40	35.50	35.09	35.42	2,569,050	-0.00(-0.01%)
Jul 21, 2016	35.59	35.71	35.23	35.42	2,551,260	-0.15(-0.42%)
Jul 20, 2016	35.48	35.71	35.33	35.57	3,185,046	+0.27(+0.76%)
Jul 19, 2016	35.13	35.48	35.07	35.30	3,044,319	+0.05(+0.15%)
Jul 18, 2016	35.13	35.41	35.04	35.25	2,864,988	+0.16(+0.46%)
Jul 15, 2016	35.79	35.87	34.97	35.09	4,920,957	-0.59(-1.64%)
Jul 14, 2016	35.69	35.85	35.54	35.68	3,842,868	+0.18(+0.51%)
Jul 13, 2016	35.61	35.79	35.37	35.50	5,368,239	+0.07(+0.21%)
Jul 12, 2016	34.98	35.52	34.87	35.42	5,737,494	+0.60(+1.71%)
Jul 11, 2016	34.94	35.27	34.82	34.83	3,134,631	-0.08(-0.23%)
Jul 08, 2016	34.81	35.14	34.50	34.91	3,992,598	+0.32(+0.94%)
Jul 07, 2016	34.50	35.09	34.37	34.58	6,499,236	+0.08(+0.24%)
Jul 06, 2016	33.12	34.54	33.12	34.50	6,481,788	+1.29(+3.88%)
Jul 05, 2016	32.78	33.40	32.67	33.21	4,011,027	+0.35(+1.07%)
Jul 01, 2016	33.28	32.86	32.86	32.86	3,814,500	-0.38(-1.15%)
Jun 30, 2016	32.35	33.25	32.31	33.24	6,435,450	+0.94(+2.91%)
Jun 29, 2016	32.06	32.39	31.83	32.30	7,172,481	+0.65(+2.04%)
Jun 28, 2016	31.71	31.79	31.38	31.66	6,261,978	+0.15(+0.47%)
Jun 27, 2016	31.83	31.98	31.28	31.51	4,203,240	-0.50(-1.57%)
Jun 24, 2016	32.02	32.51	31.93	32.01	7,038,222	-1.01(-3.07%)
Jun 23, 2016	32.96	33.10	32.85	33.03	4,176,180	+0.35(+1.06%)
Jun 22, 2016	32.84	33.00	32.63	32.68	3,728,769	-0.18(-0.54%)
Jun 21, 2016	33.15	33.30	32.78	32.86	3,740,976	-0.20(-0.59%)
Jun 20, 2016	33.18	33.57	33.04	33.05	5,155,365	+0.21(+0.63%)
Jun 17, 2016	33.12	33.22	32.59	32.85	6,457,581	-0.26(-0.78%)
Jun 16, 2016	32.42	33.21	32.28	33.10	4,887,687	+0.49(+1.49%)
Jun 15, 2016	33.71	33.93	32.26	32.62	9,300,525	-1.03(-3.07%)
Jun 14, 2016	33.55	33.71	33.33	33.65	2,817,132	-0.06(-0.18%)
Jun 13, 2016	33.74	34.18	33.64	33.71	2,595,888	-0.13(-0.38%)
Jun 10, 2016	33.81	34.00	33.69	33.84	2,558,655	-0.32(-0.94%)
Jun 09, 2016	34.13	34.62	34.07	34.16	2,889,492	-0.06(-0.18%)
Jun 08, 2016	33.67	34.43	33.62	34.22	3,584,223	+0.39(+1.15%)
Jun 07, 2016	33.82	33.97	33.55	33.83	2,943,270	+0.02(+0.05%)
Jun 06, 2016	33.77	33.95	33.53	33.82	3,158,439	-0.03(-0.08%)
Jun 03, 2016	34.03	34.06	33.46	33.84	3,808,158	-0.19(-0.56%)
Jun 02, 2016	33.33	34.09	33.28	34.03	6,738,651	+0.75(+2.26%)
Jun 01, 2016	32.83	33.33	32.80	33.28	4,320,690	+0.45(+1.36%)
May 31, 2016	33.44	33.55	32.83	32.83	9,008,025	-0.51(-1.54%)
May 27, 2016	33.31	33.35	33.35	33.35	5,025,300	+0.20(+0.61%)
May 26, 2016	33.33	33.47	33.09	33.14	5,956,221	-0.16(-0.48%)
May 25, 2016	33.93	33.99	33.23	33.30	4,577,337	-0.53(-1.56%)
May 24, 2016	33.48	33.95	33.42	33.83	4,255,323	+0.49(+1.47%)
May 23, 2016	33.21	33.66	33.20	33.34	5,969,889	+0.30(+0.92%)
May 20, 2016	33.04	33.50	32.90	33.04	7,879,227	+0.43(+1.32%)
May 19, 2016	33.27	33.27	32.40	32.61	14,659,542	-0.66(-1.97%)
May 18, 2016	33.59	33.80	32.94	33.26	9,182,706	-0.35(-1.04%)
May 17, 2016	34.56	35.07	33.35	33.61	10,286,295	-1.05(-3.04%)
May 16, 2016	34.45	34.97	34.38	34.67	7,936,983	+0.34(+0.98%)
May 13, 2016	35.17	35.33	34.31	34.33	5,218,191	-0.87(-2.46%)
May 12, 2016	35.03	35.27	34.50	35.20	3,519,438	+0.17(+0.49%)
May 11, 2016	35.52	35.76	35.01	35.03	2,570,904	-0.50(-1.42%)
May 10, 2016	35.57	35.74	35.22	35.53	2,450,784	+0.07(+0.20%)
May 09, 2016	35.25	35.66	35.15	35.46	2,693,154	+0.21(+0.61%)
May 06, 2016	34.71	35.38	34.65	35.25	4,129,398	+0.46(+1.31%)
May 05, 2016	34.38	34.89	34.31	34.79	5,446,161	+0.19(+0.55%)
May 04, 2016	35.03	35.21	34.52	34.60	4,089,075	-0.54(-1.55%)
May 03, 2016	35.36	35.78	34.81	35.14	3,778,761	-0.48(-1.34%)

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.