Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.68	36.13	35.68	36.02	89,530	+0.38(+1.08%)
Jul 28, 2016	35.70	35.71	35.58	35.64	7,565	+0.06(+0.16%)
Jul 27, 2016	35.53	35.58	35.34	35.58	2,019	+0.45(+1.29%)
Jul 26, 2016	35.16	35.20	35.00	35.13	4,164	+0.09(+0.25%)
Jul 25, 2016	35.01	35.04	34.92	35.04	6,771	+0.25(+0.71%)
Jul 22, 2016	34.84	34.87	34.75	34.79	6,097	-0.08(-0.23%)
Jul 21, 2016	34.97	35.07	34.83	34.88	48,166	-0.10(-0.28%)
Jul 20, 2016	34.99	35.14	34.89	34.97	5,611	+0.38(+1.09%)
Jul 19, 2016	34.64	34.65	34.59	34.59	1,526	-0.34(-0.96%)
Jul 18, 2016	34.79	34.93	34.79	34.93	1,188	+0.38(+1.10%)
Jul 15, 2016	34.72	34.72	34.55	34.55	2,215	-0.42(-1.20%)
Jul 14, 2016	34.83	34.97	34.83	34.97	4,794	+0.43(+1.25%)
Jul 13, 2016	34.56	34.69	34.54	34.54	28,849	-0.04(-0.12%)
Jul 12, 2016	34.55	34.77	34.52	34.58	52,174	+0.43(+1.25%)
Jul 11, 2016	34.11	34.22	34.09	34.16	24,284	+0.84(+2.51%)
Jul 08, 2016	33.22	33.34	33.19	33.32	173,363	+0.80(+2.47%)
Jul 07, 2016	33.06	33.06	32.47	32.52	5,757	-0.04(-0.13%)
Jul 05, 2016	33.21	33.21	32.56	32.56	18,978	-1.73(-5.04%)
Jul 01, 2016	34.21	34.29	34.29	34.29	19,661	+0.20(+0.60%)
Jun 30, 2016	33.69	34.08	33.69	34.08	4,630	+0.61(+1.83%)
Jun 29, 2016	33.63	33.71	33.47	33.47	38,022	+0.67(+2.06%)
Jun 28, 2016	32.62	32.85	32.53	32.79	4,504	+0.98(+3.08%)
Jun 27, 2016	32.07	32.07	31.49	31.81	34,171	-1.69(-5.06%)
Jun 24, 2016	33.57	34.43	32.95	33.51	38,287	-4.30(-11.38%)
Jun 23, 2016	37.59	37.82	37.25	37.81	7,708	+1.40(+3.84%)
Jun 22, 2016	36.88	36.99	36.42	36.42	1,785	-0.10(-0.27%)
Jun 21, 2016	36.59	36.88	36.35	36.51	43,627	-0.26(-0.70%)
Jun 20, 2016	36.59	36.79	36.59	36.77	27,749	+1.23(+3.46%)
Jun 17, 2016	35.08	35.54	35.08	35.54	1,028	+0.92(+2.65%)
Jun 16, 2016	34.32	34.70	34.00	34.62	13,424	-0.54(-1.53%)
Jun 15, 2016	35.12	35.21	34.96	35.16	6,379	+0.31(+0.90%)
Jun 14, 2016	34.91	34.91	34.70	34.85	11,400	-0.56(-1.57%)
Jun 13, 2016	35.73	35.84	35.40	35.40	3,481	-0.79(-2.18%)
Jun 10, 2016	37.09	37.09	36.19	36.19	13,404	-1.32(-3.51%)
Jun 09, 2016	37.63	37.73	37.51	37.51	1,315	-0.40(-1.07%)
Jun 08, 2016	38.07	38.10	37.75	37.91	1,582	-0.03(-0.08%)
Jun 07, 2016	37.84	38.00	37.84	37.95	3,321	+0.47(+1.27%)
Jun 06, 2016	37.52	37.68	37.47	37.47	3,725	-0.21(-0.55%)
Jun 03, 2016	37.48	37.68	37.33	37.68	10,035	+0.43(+1.17%)
Jun 02, 2016	37.30	37.33	37.14	37.25	5,250	-0.02(-0.04%)
Jun 01, 2016	37.13	37.26	37.13	37.26	2,374	-0.09(-0.24%)
May 31, 2016	37.60	37.60	37.21	37.35	1,537	-0.15(-0.41%)
May 27, 2016	37.72	37.50	37.50	37.50	9,820	+0.28(+0.76%)
May 25, 2016	37.34	37.22	37.22	37.22	427	+0.18(+0.48%)
May 24, 2016	36.91	37.04	36.86	37.04	1,287	+0.42(+1.14%)
May 23, 2016	36.45	36.73	36.45	36.63	2,329	+0.18(+0.50%)
May 20, 2016	36.64	36.64	36.30	36.44	1,388	+0.32(+0.88%)
May 19, 2016	36.12	36.12	36.12	36.12	417	-0.18(-0.49%)
May 18, 2016	36.34	36.51	36.14	36.30	2,683	+0.06(+0.17%)
May 17, 2016	36.14	36.50	36.14	36.24	4,787	-0.08(-0.23%)
May 16, 2016	35.99	36.32	35.99	36.32	5,571	+0.45(+1.24%)
May 13, 2016	36.08	36.08	35.73	35.87	1,460	-0.38(-1.05%)
May 12, 2016	36.38	36.44	36.17	36.26	46,502	-0.08(-0.22%)
May 11, 2016	36.42	36.57	36.32	36.34	9,791	-0.13(-0.35%)
May 10, 2016	36.21	36.48	36.21	36.46	2,396	+0.32(+0.89%)
May 09, 2016	36.40	36.40	36.12	36.14	3,771	-0.29(-0.79%)
May 06, 2016	36.14	36.43	36.14	36.43	3,117	+0.25(+0.69%)
May 05, 2016	36.25	36.25	36.13	36.18	842	-0.08(-0.21%)
May 04, 2016	36.33	36.34	36.26	36.26	1,203	-0.44(-1.21%)
May 03, 2016	36.72	36.72	36.70	36.70	969	-0.36(-0.98%)

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.