Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.44	35.67	35.23	35.44	558,064	+0.00(+0.00%)
Jul 28, 2016	35.49	35.56	35.23	35.44	511,822	-0.16(-0.46%)
Jul 27, 2016	35.70	35.88	35.49	35.61	531,278	-0.02(-0.06%)
Jul 26, 2016	35.61	35.76	35.47	35.63	503,667	+0.02(+0.06%)
Jul 25, 2016	35.88	35.93	35.51	35.61	417,185	-0.37(-1.02%)
Jul 22, 2016	35.57	36.05	35.48	35.97	351,633	+0.41(+1.16%)
Jul 21, 2016	35.88	36.07	35.47	35.56	487,153	-0.32(-0.90%)
Jul 20, 2016	36.15	36.15	35.65	35.88	607,892	-0.16(-0.44%)
Jul 19, 2016	36.06	36.23	35.88	36.04	665,790	-0.06(-0.17%)
Jul 18, 2016	36.15	36.43	36.01	36.10	545,357	-0.13(-0.35%)
Jul 15, 2016	36.79	36.79	36.23	36.23	1,128,510	-0.48(-1.31%)
Jul 14, 2016	36.78	37.05	36.50	36.71	922,296	+0.37(+1.03%)
Jul 13, 2016	36.36	36.68	35.98	36.33	826,532	-0.02(-0.06%)
Jul 12, 2016	35.97	36.48	35.87	36.36	823,605	+0.55(+1.55%)
Jul 11, 2016	35.53	35.91	35.37	35.80	663,907	+0.46(+1.29%)
Jul 08, 2016	35.54	35.02	35.26	35.35	680,556	+0.32(+0.92%)
Jul 07, 2016	34.84	35.28	34.72	35.02	590,046	+0.39(+1.13%)
Jul 05, 2016	34.97	35.35	34.37	34.63	611,205	-0.70(-1.97%)
Jul 01, 2016	35.85	35.33	35.33	35.33	652,992	-0.57(-1.59%)
Jun 30, 2016	35.15	35.90	34.51	35.90	856,135	+0.90(+2.57%)
Jun 29, 2016	34.66	35.04	34.29	35.00	678,769	+0.59(+1.72%)
Jun 28, 2016	34.09	34.48	33.73	34.41	612,693	+0.80(+2.39%)
Jun 27, 2016	34.63	35.16	33.40	33.61	1,227,315	-1.15(-3.32%)
Jun 24, 2016	35.16	35.41	34.75	34.76	1,071,839	-1.84(-5.04%)
Jun 23, 2016	35.88	36.61	35.88	36.60	474,167	+1.09(+3.06%)
Jun 22, 2016	35.61	35.89	35.47	35.52	421,425	+0.05(+0.15%)
Jun 21, 2016	35.38	35.59	35.14	35.47	434,897	+0.14(+0.40%)
Jun 20, 2016	35.51	35.82	35.26	35.32	362,247	+0.42(+1.20%)
Jun 17, 2016	34.88	35.16	34.60	34.90	892,790	+0.07(+0.22%)
Jun 16, 2016	35.02	35.23	34.61	34.83	591,920	-0.43(-1.21%)
Jun 15, 2016	35.39	35.60	35.04	35.26	467,082	+0.13(+0.36%)
Jun 14, 2016	35.56	35.79	35.01	35.13	417,318	-0.49(-1.37%)
Jun 13, 2016	36.00	36.06	35.55	35.62	478,354	-0.42(-1.16%)
Jun 10, 2016	35.85	36.25	35.57	36.03	394,286	-0.22(-0.60%)
Jun 09, 2016	36.37	36.37	35.91	36.25	332,937	-0.36(-0.98%)
Jun 08, 2016	36.45	36.66	36.45	36.61	264,380	+0.09(+0.26%)
Jun 07, 2016	36.57	36.68	36.39	36.52	441,309	-0.13(-0.35%)
Jun 06, 2016	36.33	36.84	35.86	36.64	350,421	+0.37(+1.01%)
Jun 03, 2016	36.36	36.55	35.59	36.28	509,377	-0.57(-1.56%)
Jun 02, 2016	36.69	36.86	36.47	36.85	395,003	+0.10(+0.28%)
Jun 01, 2016	36.25	36.78	35.99	36.75	433,072	+0.25(+0.67%)
May 31, 2016	36.73	36.77	36.38	36.50	553,841	-0.16(-0.45%)
May 27, 2016	36.28	36.67	36.67	36.67	582,954	+0.48(+1.34%)
May 26, 2016	36.53	36.53	35.90	36.18	358,316	-0.34(-0.92%)
May 25, 2016	36.21	36.61	35.68	36.52	511,948	+0.36(+0.99%)
May 24, 2016	35.82	36.25	35.73	36.16	822,643	+0.51(+1.42%)
May 23, 2016	35.83	35.85	35.47	35.65	437,694	-0.21(-0.58%)
May 20, 2016	35.67	36.02	34.44	35.86	719,091	+0.39(+1.09%)
May 19, 2016	35.51	35.79	35.06	35.47	420,961	-0.29(-0.81%)
May 18, 2016	34.91	35.80	34.30	35.76	1,105,872	+0.90(+2.59%)
May 17, 2016	35.22	35.52	34.70	34.86	427,694	-0.57(-1.60%)
May 16, 2016	35.21	35.62	34.99	35.43	405,605	+0.35(+1.00%)
May 13, 2016	35.63	35.89	34.86	35.08	498,166	-0.54(-1.53%)
May 12, 2016	36.49	36.49	35.21	35.62	481,350	+0.20(+0.57%)
May 11, 2016	35.34	35.72	35.17	35.42	476,328	-0.01(-0.02%)
May 10, 2016	34.87	35.43	34.68	35.43	453,913	+0.66(+1.91%)
May 09, 2016	34.61	34.87	34.44	34.76	396,458	+0.07(+0.22%)
May 06, 2016	34.28	34.69	34.13	34.69	534,718	+0.31(+0.91%)
May 05, 2016	34.49	34.67	34.18	34.38	406,539	-0.03(-0.09%)
May 04, 2016	34.50	34.71	34.03	34.41	522,997	-0.23(-0.67%)
May 03, 2016	34.76	34.80	34.27	34.64	472,109	-0.58(-1.65%)

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.