Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.99	35.72	34.86	35.39	651,230	+0.38(+1.09%)
Jul 28, 2016	34.94	35.42	34.41	35.01	547,512	+0.08(+0.23%)
Jul 27, 2016	34.65	34.97	34.45	34.93	309,251	+0.27(+0.78%)
Jul 26, 2016	34.06	34.77	33.94	34.66	233,852	+0.60(+1.76%)
Jul 25, 2016	34.89	34.94	33.84	34.06	281,117	-0.73(-2.10%)
Jul 22, 2016	34.43	34.94	32.50	34.79	325,091	+0.43(+1.25%)
Jul 21, 2016	34.27	34.63	32.87	34.36	470,947	-0.08(-0.23%)
Jul 20, 2016	34.06	34.71	33.79	34.44	323,758	+0.59(+1.74%)
Jul 19, 2016	33.26	34.04	33.26	33.85	452,392	+0.58(+1.74%)
Jul 18, 2016	33.22	33.76	33.15	33.27	562,821	+0.06(+0.18%)
Jul 15, 2016	33.10	33.24	32.50	33.21	416,682	+0.36(+1.10%)
Jul 14, 2016	33.02	33.13	32.34	32.85	645,919	+0.04(+0.12%)
Jul 13, 2016	33.37	33.73	32.57	32.81	674,581	-0.40(-1.20%)
Jul 12, 2016	32.22	33.70	31.96	33.21	731,530	+1.10(+3.43%)
Jul 11, 2016	32.33	32.33	31.72	32.11	571,802	+0.00(+0.00%)
Jul 08, 2016	31.38	32.59	31.14	32.11	548,685	+0.97(+3.11%)
Jul 07, 2016	30.86	31.92	30.50	31.14	311,955	+0.68(+2.23%)
Jul 05, 2016	30.82	30.82	30.37	30.46	417,837	-0.52(-1.68%)
Jul 01, 2016	30.32	30.98	30.98	30.98	475,300	+0.74(+2.45%)
Jun 30, 2016	29.80	30.26	29.40	30.24	870,835	+0.53(+1.78%)
Jun 29, 2016	29.26	29.73	28.73	29.71	524,505	+0.72(+2.48%)
Jun 28, 2016	28.53	29.13	28.45	28.99	563,872	+0.77(+2.73%)
Jun 27, 2016	28.15	28.75	27.62	28.22	960,203	-0.32(-1.12%)
Jun 24, 2016	27.94	28.96	27.94	28.54	757,949	-0.91(-3.09%)
Jun 23, 2016	29.02	29.79	28.80	29.45	572,649	+0.79(+2.76%)
Jun 22, 2016	28.85	29.29	28.56	28.66	535,527	-0.04(-0.14%)
Jun 21, 2016	29.60	29.84	28.19	28.70	537,154	-0.97(-3.27%)
Jun 20, 2016	29.40	30.06	29.10	29.67	871,952	+0.77(+2.66%)
Jun 17, 2016	29.89	30.29	28.87	28.90	516,306	-1.08(-3.60%)
Jun 16, 2016	29.52	30.09	29.26	29.98	322,153	+0.20(+0.67%)
Jun 15, 2016	30.46	30.46	29.74	29.78	353,965	-0.45(-1.49%)
Jun 14, 2016	30.62	31.09	30.03	30.23	563,347	-0.54(-1.75%)
Jun 13, 2016	31.21	31.69	30.75	30.77	397,431	-0.44(-1.41%)
Jun 10, 2016	31.79	31.79	31.18	31.21	376,654	-0.89(-2.77%)
Jun 09, 2016	32.44	32.52	31.88	32.10	448,687	-0.48(-1.47%)
Jun 08, 2016	32.24	32.63	31.75	32.58	405,247	+0.51(+1.59%)
Jun 07, 2016	32.17	32.31	31.79	32.07	348,149	-0.15(-0.47%)
Jun 06, 2016	31.52	32.40	31.27	32.22	507,767	+0.68(+2.16%)
Jun 03, 2016	31.02	31.68	30.57	31.54	549,845	+0.34(+1.09%)
Jun 02, 2016	30.54	31.22	29.73	31.20	274,390	+0.65(+2.13%)
Jun 01, 2016	30.08	31.00	29.77	30.55	546,228	+0.53(+1.77%)
May 31, 2016	30.26	30.47	29.50	30.02	299,180	-0.20(-0.66%)
May 27, 2016	29.58	30.22	30.22	30.22	444,400	+0.72(+2.44%)
May 26, 2016	30.11	30.41	29.22	29.50	1,570,370	-0.58(-1.93%)
May 25, 2016	30.35	30.68	29.88	30.08	387,405	-0.28(-0.92%)
May 24, 2016	29.19	30.58	29.09	30.36	786,778	+1.27(+4.37%)
May 23, 2016	28.60	29.62	28.33	29.09	882,301	+0.53(+1.86%)
May 20, 2016	28.31	28.67	27.99	28.56	475,249	+0.34(+1.20%)
May 19, 2016	27.43	28.86	27.27	28.22	1,345,446	+1.22(+4.52%)
May 18, 2016	27.09	27.61	26.62	27.00	538,157	-0.10(-0.37%)
May 17, 2016	27.85	28.03	26.93	27.10	625,971	-0.92(-3.28%)
May 16, 2016	27.21	28.40	26.80	28.02	999,097	+1.13(+4.20%)
May 13, 2016	27.33	28.65	26.50	26.89	998,398	-0.42(-1.54%)
May 12, 2016	29.03	29.03	26.96	27.31	764,339	-1.56(-5.40%)
May 11, 2016	29.40	29.67	28.85	28.87	404,811	-0.68(-2.30%)
May 10, 2016	29.97	29.99	29.40	29.55	364,126	-0.21(-0.71%)
May 09, 2016	29.92	30.32	29.66	29.76	408,072	-0.01(-0.03%)
May 06, 2016	29.84	30.48	29.56	29.77	580,915	-0.23(-0.77%)
May 05, 2016	30.25	30.73	29.52	30.00	504,250	-0.25(-0.83%)
May 04, 2016	29.23	31.58	29.23	30.25	1,686,440	+0.75(+2.54%)
May 03, 2016	32.61	33.19	28.93	29.50	3,578,333	-3.44(-10.44%)

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.