Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.11	34.31	33.21	34.23	1,277,966	+0.11(+0.32%)
Jul 28, 2016	34.14	34.20	33.02	34.12	986,985	-0.03(-0.09%)
Jul 27, 2016	32.97	34.23	32.87	34.15	1,225,255	+1.29(+3.93%)
Jul 26, 2016	33.03	33.44	32.81	32.86	791,341	-0.32(-0.96%)
Jul 25, 2016	32.50	33.24	32.41	33.18	981,515	+0.60(+1.84%)
Jul 22, 2016	32.38	32.64	31.92	32.58	836,963	+0.40(+1.24%)
Jul 21, 2016	32.00	32.74	31.94	32.18	829,038	+0.38(+1.19%)
Jul 20, 2016	30.58	31.82	30.57	31.80	984,786	+1.45(+4.78%)
Jul 19, 2016	31.40	31.60	30.25	30.35	1,651,027	-1.01(-3.22%)
Jul 18, 2016	31.42	31.89	31.07	31.36	1,632,694	+0.18(+0.58%)
Jul 15, 2016	31.03	31.60	30.86	31.18	891,604	+0.15(+0.48%)
Jul 14, 2016	30.49	31.13	30.09	31.03	980,654	+0.80(+2.65%)
Jul 13, 2016	31.30	31.46	30.16	30.23	895,083	-0.91(-2.92%)
Jul 12, 2016	31.13	31.45	30.84	31.14	904,428	+0.23(+0.74%)
Jul 11, 2016	31.02	31.28	30.39	30.91	1,543,190	+0.25(+0.82%)
Jul 08, 2016	29.99	31.02	30.02	30.66	1,883,025	+0.64(+2.13%)
Jul 07, 2016	29.87	30.36	29.38	30.02	1,648,448	+0.85(+2.91%)
Jul 05, 2016	29.22	29.50	28.38	29.17	949,419	-0.33(-1.12%)
Jul 01, 2016	28.50	29.50	29.50	29.50	1,191,700	+1.02(+3.56%)
Jun 30, 2016	28.57	28.78	27.77	28.48	1,017,285	-0.14(-0.51%)
Jun 29, 2016	28.48	28.87	27.95	28.63	932,977	+0.61(+2.18%)
Jun 28, 2016	26.61	28.15	26.61	28.02	1,319,938	+1.65(+6.26%)
Jun 27, 2016	27.68	27.75	26.27	26.37	1,417,442	-1.40(-5.04%)
Jun 24, 2016	27.13	29.00	27.02	27.77	2,087,847	-1.33(-4.57%)
Jun 23, 2016	29.09	29.31	28.85	29.10	1,431,785	+0.36(+1.25%)
Jun 22, 2016	28.54	29.51	28.23	28.74	1,318,909	-0.01(-0.03%)
Jun 21, 2016	29.16	29.22	28.00	28.75	1,233,071	-0.26(-0.90%)
Jun 20, 2016	29.25	29.79	28.96	29.01	1,235,022	+0.09(+0.31%)
Jun 17, 2016	29.44	29.78	28.89	28.92	1,942,865	-0.48(-1.63%)
Jun 16, 2016	29.90	29.95	28.94	29.40	1,079,521	-0.63(-2.10%)
Jun 15, 2016	30.20	30.58	29.92	30.03	1,069,575	-0.18(-0.60%)
Jun 14, 2016	29.62	30.34	29.33	30.21	1,957,444	+0.53(+1.79%)
Jun 13, 2016	30.10	30.26	29.54	29.68	1,161,218	-0.57(-1.88%)
Jun 10, 2016	30.50	30.90	29.95	30.25	1,230,567	-0.55(-1.79%)
Jun 09, 2016	31.18	31.44	30.68	30.80	1,156,183	-0.52(-1.66%)
Jun 08, 2016	31.50	31.71	30.89	31.32	902,573	-0.13(-0.41%)
Jun 07, 2016	31.36	31.60	30.64	31.45	1,385,795	-0.21(-0.66%)
Jun 06, 2016	30.98	31.92	30.05	31.66	1,303,976	+0.66(+2.15%)
Jun 03, 2016	30.86	31.51	30.09	31.00	1,710,258	+0.05(+0.16%)
Jun 02, 2016	30.98	31.48	30.65	30.95	1,872,096	-0.00(-0.02%)
Jun 01, 2016	29.89	31.41	29.43	30.95	2,016,302	+1.06(+3.55%)
May 31, 2016	30.33	30.69	29.59	29.89	1,399,778	-0.27(-0.90%)
May 27, 2016	29.80	30.16	30.16	30.16	2,878,100	+0.41(+1.38%)
May 26, 2016	30.44	30.51	29.37	29.75	2,744,781	-0.65(-2.14%)
May 25, 2016	31.21	31.48	30.30	30.40	2,131,668	-0.56(-1.81%)
May 24, 2016	30.62	31.04	30.47	30.96	1,099,410	+0.48(+1.57%)
May 23, 2016	30.89	31.14	30.27	30.48	1,189,677	-0.07(-0.23%)
May 20, 2016	29.65	30.84	29.40	30.55	2,257,080	+0.91(+3.07%)
May 19, 2016	29.38	30.00	28.88	29.64	1,644,518	-0.07(-0.24%)
May 18, 2016	29.17	30.26	29.09	29.71	2,979,841	-0.21(-0.70%)
May 17, 2016	27.95	30.39	27.90	29.92	5,598,816	+2.11(+7.59%)
May 16, 2016	26.90	27.96	26.55	27.81	2,572,723	+1.31(+4.94%)
May 13, 2016	25.98	27.45	25.90	26.50	1,990,566	+0.09(+0.34%)
May 12, 2016	28.14	28.19	25.83	26.41	3,380,619	-1.44(-5.17%)
May 11, 2016	27.11	28.49	26.74	27.85	2,866,515	+0.56(+2.05%)
May 10, 2016	25.84	27.49	24.43	27.29	5,292,872	+4.56(+20.06%)
May 09, 2016	22.26	23.32	21.87	22.73	1,974,245	+0.73(+3.32%)
May 06, 2016	23.61	23.61	19.18	22.00	9,728,980	-1.88(-7.87%)
May 05, 2016	24.43	24.43	23.50	23.88	960,721	-0.50(-2.05%)
May 04, 2016	24.96	25.41	23.83	24.38	1,002,371	-0.94(-3.71%)
May 03, 2016	25.21	26.20	24.74	25.32	1,255,558	+0.17(+0.68%)

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.