Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.52	35.60	35.25	35.42	290,207	-0.14(-0.41%)
Jul 28, 2016	35.42	35.64	35.11	35.56	149,126	-0.02(-0.07%)
Jul 27, 2016	35.34	35.69	35.14	35.58	277,045	+0.23(+0.66%)
Jul 26, 2016	34.83	35.39	34.83	35.35	259,528	+0.43(+1.22%)
Jul 25, 2016	35.26	35.26	34.84	34.93	167,242	-0.36(-1.02%)
Jul 22, 2016	34.44	35.35	33.79	35.29	218,693	+0.35(+0.99%)
Jul 21, 2016	34.47	35.02	33.83	34.94	340,439	+0.69(+2.02%)
Jul 20, 2016	34.41	34.55	33.99	34.25	121,763	-0.02(-0.05%)
Jul 19, 2016	34.08	34.51	34.08	34.27	126,724	+0.01(+0.02%)
Jul 18, 2016	34.68	34.78	34.23	34.26	146,693	-0.38(-1.09%)
Jul 15, 2016	34.60	34.86	34.36	34.64	203,566	+0.26(+0.75%)
Jul 14, 2016	34.13	34.71	34.33	34.38	136,874	+0.25(+0.73%)
Jul 13, 2016	34.24	34.29	33.93	34.13	182,100	+0.00(+0.00%)
Jul 12, 2016	33.72	34.24	33.69	34.13	179,418	+0.55(+1.65%)
Jul 11, 2016	33.22	33.66	33.10	33.58	152,385	+0.62(+1.88%)
Jul 08, 2016	33.04	33.10	32.89	32.96	255,780	+0.39(+1.21%)
Jul 07, 2016	32.37	32.82	32.26	32.57	116,204	+0.29(+0.90%)
Jul 06, 2016	31.78	32.41	31.78	32.28	139,339	+0.21(+0.65%)
Jul 05, 2016	32.20	32.20	31.79	32.07	128,796	-0.46(-1.41%)
Jul 01, 2016	32.65	32.53	32.53	32.53	122,986	-0.45(-1.36%)
Jun 30, 2016	32.22	32.98	31.76	32.98	217,206	+0.88(+2.75%)
Jun 29, 2016	31.88	32.11	31.46	32.09	168,058	+0.61(+1.94%)
Jun 28, 2016	31.38	31.64	31.02	31.48	171,251	+0.63(+2.03%)
Jun 27, 2016	31.44	31.58	30.66	30.86	209,530	-1.04(-3.27%)
Jun 24, 2016	32.14	32.70	31.88	31.90	387,839	-1.95(-5.76%)
Jun 23, 2016	32.99	33.86	32.99	33.85	297,957	+1.33(+4.10%)
Jun 22, 2016	32.65	32.98	32.49	32.52	81,228	-0.14(-0.42%)
Jun 21, 2016	32.53	32.71	32.21	32.65	121,720	+0.18(+0.54%)
Jun 20, 2016	32.55	32.99	32.47	32.48	156,257	+0.40(+1.25%)
Jun 17, 2016	32.45	32.60	31.80	32.08	499,030	-0.30(-0.94%)
Jun 16, 2016	32.27	32.55	32.11	32.38	104,615	-0.14(-0.42%)
Jun 15, 2016	32.75	33.02	32.38	32.52	113,007	-0.07(-0.22%)
Jun 14, 2016	32.49	32.87	32.32	32.59	247,504	-0.06(-0.17%)
Jun 13, 2016	32.81	33.09	32.57	32.65	170,087	-0.21(-0.64%)
Jun 10, 2016	32.52	32.95	32.46	32.86	128,488	-0.06(-0.17%)
Jun 09, 2016	32.83	33.01	32.41	32.91	116,231	-0.14(-0.43%)
Jun 08, 2016	32.92	33.15	32.59	33.05	90,801	+0.15(+0.46%)
Jun 07, 2016	33.13	33.14	32.84	32.90	93,220	-0.14(-0.41%)
Jun 06, 2016	32.76	33.30	32.73	33.04	119,283	+0.39(+1.20%)
Jun 03, 2016	32.58	32.70	31.97	32.65	191,164	-0.33(-1.01%)
Jun 02, 2016	32.75	33.02	32.62	32.98	101,575	+0.05(+0.15%)
Jun 01, 2016	32.63	33.09	32.52	32.94	128,741	+0.09(+0.27%)
May 31, 2016	32.83	32.93	32.15	32.85	200,338	+0.07(+0.22%)
May 27, 2016	32.44	32.78	32.78	32.78	109,353	+0.41(+1.26%)
May 26, 2016	32.66	32.66	32.25	32.37	64,312	-0.32(-0.97%)
May 25, 2016	32.39	32.85	32.33	32.69	119,839	+0.39(+1.21%)
May 24, 2016	31.76	32.34	31.66	32.30	194,839	+0.78(+2.48%)
May 23, 2016	31.58	31.75	31.41	31.52	142,634	-0.16(-0.50%)
May 20, 2016	31.57	31.84	31.42	31.68	146,534	+0.29(+0.94%)
May 19, 2016	31.25	31.83	31.00	31.38	181,382	-0.09(-0.28%)
May 18, 2016	30.38	31.64	30.38	31.47	297,304	+0.93(+3.05%)
May 17, 2016	31.19	31.43	30.36	30.54	169,016	-0.67(-2.14%)
May 16, 2016	30.91	31.44	30.84	31.21	127,385	+0.39(+1.27%)
May 13, 2016	31.10	31.63	30.69	30.82	146,969	-0.42(-1.35%)
May 12, 2016	31.26	31.44	31.02	31.24	137,547	+0.16(+0.51%)
May 11, 2016	31.23	31.46	31.06	31.08	125,299	-0.29(-0.94%)
May 10, 2016	31.20	31.46	31.11	31.37	107,395	+0.39(+1.26%)
May 09, 2016	30.82	31.21	30.75	30.98	100,139	-0.02(-0.05%)
May 06, 2016	30.64	31.00	30.51	31.00	178,098	+0.17(+0.54%)
May 05, 2016	31.11	31.24	30.78	30.83	96,070	-0.13(-0.41%)
May 04, 2016	30.87	31.38	30.63	30.96	122,002	-0.20(-0.64%)
May 03, 2016	31.42	31.54	30.94	31.16	91,768	-0.62(-1.95%)

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.