Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.33	36.39	35.90	36.09	2,868,348	-0.31(-0.85%)
Jul 28, 2016	36.71	37.15	36.11	36.40	4,319,360	-0.20(-0.55%)
Jul 27, 2016	36.32	36.73	36.13	36.60	4,105,717	+0.47(+1.31%)
Jul 26, 2016	35.58	36.40	35.50	36.13	5,313,753	+0.60(+1.68%)
Jul 25, 2016	34.64	35.61	34.14	35.53	4,220,350	+0.90(+2.60%)
Jul 22, 2016	34.98	35.06	34.34	34.63	4,918,711	-0.24(-0.68%)
Jul 21, 2016	35.01	35.33	34.71	34.87	4,235,125	-0.30(-0.84%)
Jul 20, 2016	35.33	35.33	34.81	35.16	5,478,194	+0.05(+0.14%)
Jul 19, 2016	35.02	35.38	34.68	35.12	3,767,734	-0.11(-0.33%)
Jul 18, 2016	34.75	35.67	34.48	35.23	8,425,168	+0.75(+2.16%)
Jul 15, 2016	34.61	35.29	34.32	34.49	4,588,131	-0.05(-0.15%)
Jul 14, 2016	34.48	34.85	34.19	34.54	4,362,386	+0.33(+0.97%)
Jul 13, 2016	34.92	34.96	34.10	34.21	6,006,691	-0.65(-1.87%)
Jul 12, 2016	35.26	35.81	34.51	34.86	9,924,505	+0.13(+0.36%)
Jul 11, 2016	33.42	35.01	33.22	34.73	15,738,633	+2.03(+6.21%)
Jul 08, 2016	33.42	33.29	32.30	32.70	8,460,276	-0.58(-1.76%)
Jul 07, 2016	32.68	33.46	32.68	33.29	6,649,798	+0.28(+0.86%)
Jul 05, 2016	32.51	33.57	32.39	33.01	9,115,236	+0.40(+1.23%)
Jul 01, 2016	34.14	32.61	32.61	32.61	11,997,091	-1.53(-4.48%)
Jun 30, 2016	32.65	34.14	32.56	34.13	14,137,304	+2.07(+6.47%)
Jun 29, 2016	30.92	32.49	30.46	32.06	9,616,285	+1.50(+4.90%)
Jun 28, 2016	29.81	30.60	29.81	30.56	4,014,259	+1.12(+3.80%)
Jun 27, 2016	30.12	30.21	29.23	29.44	6,052,536	-0.96(-3.16%)
Jun 24, 2016	29.23	30.67	29.18	30.40	6,752,912	-0.14(-0.47%)
Jun 23, 2016	29.96	30.56	29.65	30.55	4,562,285	+0.95(+3.21%)
Jun 22, 2016	29.43	29.90	29.15	29.60	4,823,516	+0.31(+1.06%)
Jun 21, 2016	29.22	29.54	29.10	29.28	4,208,763	+0.15(+0.50%)
Jun 20, 2016	29.39	29.57	28.91	29.14	4,400,816	+0.32(+1.12%)
Jun 17, 2016	29.01	29.28	28.50	28.81	4,881,622	-0.38(-1.31%)
Jun 16, 2016	28.88	29.30	28.71	29.20	6,588,533	+0.17(+0.60%)
Jun 15, 2016	29.11	29.21	28.78	29.03	4,992,242	-0.03(-0.10%)
Jun 14, 2016	28.75	29.23	28.63	29.05	4,359,833	+0.22(+0.77%)
Jun 13, 2016	28.44	29.35	28.44	28.83	6,738,613	+0.22(+0.76%)
Jun 10, 2016	29.87	29.94	28.52	28.62	12,907,967	-1.68(-5.54%)
Jun 09, 2016	30.65	30.85	29.94	30.29	6,387,989	-0.59(-1.91%)
Jun 08, 2016	30.86	31.08	30.61	30.88	8,109,793	+0.00(+0.01%)
Jun 07, 2016	30.70	31.32	30.47	30.88	8,213,218	+0.05(+0.17%)
Jun 06, 2016	31.06	31.09	30.56	30.83	5,844,594	-0.18(-0.59%)
Jun 03, 2016	30.72	31.36	30.67	31.01	6,475,587	+0.35(+1.13%)
Jun 02, 2016	31.04	31.26	30.51	30.67	6,615,183	-0.45(-1.45%)
Jun 01, 2016	31.09	31.32	30.49	31.12	8,872,549	-0.30(-0.94%)
May 31, 2016	31.26	31.64	30.98	31.42	39,275,176	+0.36(+1.17%)
May 27, 2016	31.36	31.05	31.05	31.05	8,117,310	-0.18(-0.59%)
May 26, 2016	30.56	31.27	30.39	31.24	6,509,358	+0.68(+2.21%)
May 25, 2016	31.10	31.10	30.21	30.56	6,565,602	-0.18(-0.57%)
May 24, 2016	29.34	30.76	29.15	30.74	10,330,574	+1.73(+5.97%)
May 23, 2016	29.33	29.62	28.97	29.01	3,424,129	-0.33(-1.13%)
May 20, 2016	28.58	29.70	28.58	29.34	6,960,031	+0.98(+3.46%)
May 19, 2016	28.64	28.93	27.95	28.36	5,972,968	-0.41(-1.42%)
May 18, 2016	28.80	28.93	28.17	28.77	8,090,295	+0.01(+0.04%)
May 17, 2016	28.40	29.32	28.21	28.76	8,973,518	+0.33(+1.16%)
May 16, 2016	27.35	28.69	27.29	28.43	10,509,976	+1.45(+5.36%)
May 13, 2016	25.81	27.14	25.78	26.98	13,246,179	+1.34(+5.21%)
May 12, 2016	26.24	26.38	24.55	25.64	19,174,942	+0.11(+0.43%)
May 11, 2016	25.25	26.07	24.94	25.53	10,255,903	+0.31(+1.23%)
May 10, 2016	24.45	25.35	24.31	25.22	5,935,472	+0.78(+3.20%)
May 09, 2016	24.54	24.77	24.29	24.44	4,879,063	-0.24(-0.96%)
May 06, 2016	24.62	24.94	24.18	24.68	5,538,722	-0.03(-0.12%)
May 05, 2016	24.63	25.06	24.55	24.71	5,333,294	+0.17(+0.71%)
May 04, 2016	24.07	24.73	24.07	24.53	5,110,752	+0.31(+1.30%)
May 03, 2016	24.27	24.43	24.00	24.22	5,029,871	-0.30(-1.21%)

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.