Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.23	38.52	38.09	38.28	238,132	+0.12(+0.32%)
Jul 28, 2016	38.12	38.23	37.87	38.16	225,456	+0.05(+0.14%)
Jul 27, 2016	38.28	38.36	37.73	38.11	391,669	+0.25(+0.66%)
Jul 26, 2016	37.57	37.95	37.40	37.86	403,807	+1.47(+4.05%)
Jul 25, 2016	36.73	36.74	36.21	36.39	289,951	+0.20(+0.54%)
Jul 22, 2016	36.53	36.77	35.99	36.19	351,829	+0.03(+0.08%)
Jul 21, 2016	35.62	36.47	35.41	36.16	474,040	+0.45(+1.27%)
Jul 20, 2016	35.80	35.94	35.59	35.71	280,356	-0.39(-1.09%)
Jul 19, 2016	36.24	36.42	35.84	36.10	498,617	-1.57(-4.17%)
Jul 18, 2016	37.38	37.71	37.24	37.67	208,062	+0.44(+1.18%)
Jul 15, 2016	37.45	37.57	37.06	37.23	245,292	-0.42(-1.10%)
Jul 14, 2016	37.27	37.98	37.27	37.65	424,702	+0.78(+2.11%)
Jul 13, 2016	37.32	37.38	36.58	36.87	810,222	+1.60(+4.54%)
Jul 12, 2016	34.97	35.41	34.97	35.27	590,049	+1.10(+3.23%)
Jul 11, 2016	34.29	34.54	33.95	34.17	251,349	+0.94(+2.82%)
Jul 08, 2016	32.91	33.25	32.47	33.23	250,154	+0.76(+2.35%)
Jul 07, 2016	33.20	33.21	32.25	32.47	460,496	-0.45(-1.35%)
Jul 06, 2016	32.48	32.92	32.22	32.91	217,143	-0.27(-0.82%)
Jul 05, 2016	33.69	33.92	33.13	33.18	281,241	-0.46(-1.37%)
Jul 01, 2016	33.12	33.65	33.65	33.65	507,288	+0.03(+0.09%)
Jun 30, 2016	33.43	33.64	32.96	33.61	451,951	+0.39(+1.16%)
Jun 29, 2016	33.11	33.61	33.11	33.23	205,813	+0.85(+2.61%)
Jun 28, 2016	32.03	32.47	31.77	32.38	427,058	+1.62(+5.26%)
Jun 27, 2016	31.06	31.28	30.57	30.76	536,164	-0.70(-2.24%)
Jun 24, 2016	31.53	31.99	31.38	31.47	928,733	-1.75(-5.26%)
Jun 23, 2016	33.51	33.52	33.06	33.21	812,658	+0.35(+1.07%)
Jun 22, 2016	33.64	33.70	32.85	32.86	506,105	-0.63(-1.88%)
Jun 21, 2016	33.57	33.66	33.21	33.49	335,510	+0.04(+0.11%)
Jun 20, 2016	33.57	33.75	33.34	33.45	490,820	+1.02(+3.14%)
Jun 17, 2016	32.29	32.63	32.19	32.44	555,431	-0.42(-1.28%)
Jun 16, 2016	32.35	32.95	32.04	32.85	447,522	-0.64(-1.92%)
Jun 15, 2016	33.10	33.68	33.10	33.50	250,312	+0.80(+2.45%)
Jun 14, 2016	32.85	33.08	32.47	32.70	333,178	-1.08(-3.19%)
Jun 13, 2016	33.77	34.18	33.71	33.78	420,811	-0.90(-2.59%)
Jun 10, 2016	34.46	34.86	34.25	34.68	640,449	-0.01(-0.02%)
Jun 09, 2016	34.87	35.13	34.57	34.68	366,009	-1.44(-3.98%)
Jun 08, 2016	35.98	36.41	35.91	36.12	496,953	+0.65(+1.84%)
Jun 07, 2016	34.10	35.75	34.84	35.47	707,360	+1.37(+4.02%)
Jun 06, 2016	33.75	34.33	33.60	34.10	558,673	+0.49(+1.47%)
Jun 03, 2016	32.57	33.66	32.56	33.60	1,057,006	+0.72(+2.19%)
Jun 02, 2016	32.54	32.94	32.35	32.88	503,035	-0.02(-0.05%)
Jun 01, 2016	32.61	32.92	32.54	32.90	275,099	+0.20(+0.62%)
May 31, 2016	32.61	33.15	32.61	32.70	424,282	-0.05(-0.16%)
May 27, 2016	33.10	32.75	32.75	32.75	330,728	-0.07(-0.23%)
May 26, 2016	33.44	33.52	32.73	32.82	330,605	-0.49(-1.48%)
May 25, 2016	32.73	33.42	32.67	33.32	424,357	+0.95(+2.94%)
May 24, 2016	32.70	32.71	32.23	32.37	724,792	-0.76(-2.28%)
May 23, 2016	32.49	33.35	32.33	33.12	694,999	+0.67(+2.05%)
May 20, 2016	32.22	32.53	32.22	32.46	671,523	+0.02(+0.05%)
May 19, 2016	31.91	32.50	31.60	32.44	421,144	+0.53(+1.67%)
May 18, 2016	32.13	32.67	31.77	31.91	496,251	-0.81(-2.47%)
May 17, 2016	32.50	33.11	32.20	32.72	880,463	-0.27(-0.82%)
May 16, 2016	32.82	33.19	32.67	32.99	326,322	+0.49(+1.50%)
May 13, 2016	32.52	32.76	32.25	32.50	542,597	-0.70(-2.12%)
May 12, 2016	33.81	34.08	33.12	33.21	392,424	-0.77(-2.27%)
May 11, 2016	34.06	34.28	33.71	33.98	313,625	-0.11(-0.33%)
May 10, 2016	33.46	34.17	33.41	34.09	511,866	+1.23(+3.74%)
May 09, 2016	33.42	33.42	32.60	32.86	1,079,024	-2.78(-7.80%)
May 06, 2016	34.84	35.86	34.77	35.64	430,184	+0.39(+1.11%)
May 05, 2016	35.81	35.81	35.00	35.25	600,697	-0.27(-0.76%)
May 04, 2016	35.54	35.84	35.25	35.52	696,074	-1.20(-3.26%)
May 03, 2016	37.16	37.31	36.47	36.72	594,439	-0.56(-1.51%)

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.