Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.28	32.57	32.08	32.32	119,905	-0.04(-0.13%)
Jul 28, 2016	31.94	32.56	31.92	32.36	114,217	+0.29(+0.91%)
Jul 27, 2016	32.15	32.33	31.91	32.07	175,518	-0.06(-0.17%)
Jul 26, 2016	32.38	32.38	31.98	32.13	207,691	-0.14(-0.43%)
Jul 25, 2016	33.16	33.24	32.24	32.27	134,877	-0.91(-2.75%)
Jul 22, 2016	32.71	33.63	32.67	33.18	157,392	+0.42(+1.29%)
Jul 21, 2016	34.51	34.91	32.31	32.76	250,919	-1.93(-5.56%)
Jul 20, 2016	34.43	34.94	34.18	34.69	148,109	+0.25(+0.73%)
Jul 19, 2016	34.58	34.91	34.05	34.44	74,777	-0.24(-0.68%)
Jul 18, 2016	34.70	34.93	34.14	34.67	78,985	+0.05(+0.15%)
Jul 15, 2016	34.85	34.96	34.36	34.62	134,316	-0.07(-0.21%)
Jul 14, 2016	34.94	35.03	34.53	34.70	94,509	-0.02(-0.05%)
Jul 13, 2016	34.63	35.02	34.53	34.71	112,329	+0.19(+0.55%)
Jul 12, 2016	34.57	34.81	34.12	34.52	112,698	+0.16(+0.47%)
Jul 11, 2016	34.74	34.90	34.06	34.36	167,669	+0.08(+0.23%)
Jul 08, 2016	33.86	34.37	33.52	34.28	144,940	+0.76(+2.27%)
Jul 07, 2016	33.53	34.12	33.36	33.52	89,363	-0.11(-0.32%)
Jul 06, 2016	33.31	33.92	33.21	33.63	121,989	+0.19(+0.58%)
Jul 05, 2016	33.23	33.82	32.93	33.43	98,744	+0.02(+0.07%)
Jul 01, 2016	33.82	33.41	33.41	33.41	152,330	-0.44(-1.29%)
Jun 30, 2016	32.86	33.87	32.50	33.85	160,857	+1.19(+3.65%)
Jun 29, 2016	32.43	32.74	32.35	32.66	92,984	+0.61(+1.91%)
Jun 28, 2016	32.12	32.35	31.78	32.04	113,188	+0.29(+0.92%)
Jun 27, 2016	31.77	32.15	31.17	31.75	127,912	-0.43(-1.34%)
Jun 24, 2016	32.59	32.98	31.97	32.18	206,174	-1.52(-4.52%)
Jun 23, 2016	33.62	33.87	33.44	33.71	79,216	+0.53(+1.59%)
Jun 22, 2016	33.58	33.65	33.10	33.18	62,004	-0.28(-0.83%)
Jun 21, 2016	33.68	33.68	33.16	33.46	69,433	-0.14(-0.43%)
Jun 20, 2016	33.28	33.90	33.28	33.60	119,098	+0.75(+2.27%)
Jun 17, 2016	33.13	33.13	32.56	32.86	467,772	-0.19(-0.59%)
Jun 16, 2016	32.85	33.13	32.38	33.05	188,975	+0.06(+0.18%)
Jun 15, 2016	33.23	33.43	32.95	32.99	120,325	-0.21(-0.63%)
Jun 14, 2016	33.25	33.30	32.40	33.20	283,696	-0.19(-0.57%)
Jun 13, 2016	34.65	34.65	33.28	33.39	174,204	-1.26(-3.64%)
Jun 10, 2016	35.23	35.39	34.42	34.65	152,351	-0.83(-2.34%)
Jun 09, 2016	35.37	35.53	34.97	35.48	105,010	+0.03(+0.09%)
Jun 08, 2016	35.18	35.49	34.76	35.45	82,087	+0.35(+1.00%)
Jun 07, 2016	35.12	35.36	34.72	35.09	103,711	+0.09(+0.25%)
Jun 06, 2016	34.69	35.24	34.45	35.01	143,716	+0.44(+1.26%)
Jun 03, 2016	34.68	34.89	34.33	34.57	104,134	-0.10(-0.29%)
Jun 02, 2016	35.03	35.03	34.37	34.67	99,599	-0.34(-0.97%)
Jun 01, 2016	34.65	35.10	34.45	35.01	187,452	+0.25(+0.72%)
May 31, 2016	34.48	35.11	34.32	34.76	251,521	+0.29(+0.85%)
May 27, 2016	34.35	34.47	34.47	34.47	150,604	+0.24(+0.70%)
May 26, 2016	34.20	34.37	34.09	34.23	89,656	+0.11(+0.31%)
May 25, 2016	34.37	34.38	33.83	34.12	95,211	-0.06(-0.18%)
May 24, 2016	33.83	34.40	33.61	34.18	129,884	+0.65(+1.94%)
May 23, 2016	33.39	33.79	33.09	33.53	187,966	+0.18(+0.55%)
May 20, 2016	33.27	33.57	33.09	33.34	264,457	+0.33(+1.01%)
May 19, 2016	33.30	33.52	32.56	33.01	129,836	-0.21(-0.64%)
May 18, 2016	33.32	33.66	32.83	33.22	117,628	-0.10(-0.29%)
May 17, 2016	34.45	34.45	32.96	33.32	299,724	-1.10(-3.20%)
May 16, 2016	34.11	34.71	34.01	34.42	163,972	+0.43(+1.26%)
May 13, 2016	34.25	34.43	33.86	33.99	104,779	-0.37(-1.09%)
May 12, 2016	34.43	34.73	34.14	34.37	146,582	+0.11(+0.32%)
May 11, 2016	34.64	34.64	34.08	34.25	136,969	-0.31(-0.91%)
May 10, 2016	34.41	34.81	34.28	34.57	109,493	+0.31(+0.92%)
May 09, 2016	34.44	34.59	34.03	34.25	217,223	-0.34(-0.98%)
May 06, 2016	34.20	34.62	33.88	34.59	169,617	+0.31(+0.89%)
May 05, 2016	36.17	36.17	34.24	34.29	239,708	-0.05(-0.13%)
May 04, 2016	32.98	36.39	32.98	34.33	648,504	+1.28(+3.89%)
May 03, 2016	33.07	33.34	32.96	33.05	86,454	-0.19(-0.58%)

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.