Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.82	37.76	36.82	37.32	288,371	+0.35(+0.96%)
Jul 28, 2016	36.31	37.09	36.28	36.96	300,934	+0.61(+1.68%)
Jul 27, 2016	36.43	36.48	35.28	36.35	234,846	+0.07(+0.20%)
Jul 26, 2016	36.71	37.33	36.13	36.28	198,375	-0.49(-1.34%)
Jul 25, 2016	36.89	37.03	36.44	36.77	223,925	+0.06(+0.16%)
Jul 22, 2016	36.19	36.97	36.19	36.71	178,025	+0.46(+1.28%)
Jul 21, 2016	36.18	36.38	35.86	36.25	123,021	+0.00(+0.00%)
Jul 20, 2016	36.44	36.48	36.07	36.25	112,239	-0.22(-0.61%)
Jul 19, 2016	36.45	36.48	36.08	36.47	189,220	+0.18(+0.49%)
Jul 18, 2016	36.07	36.53	36.07	36.29	131,603	+0.18(+0.51%)
Jul 15, 2016	36.30	36.30	35.58	36.11	449,704	-0.07(-0.20%)
Jul 14, 2016	36.97	36.97	36.17	36.18	467,815	-0.52(-1.40%)
Jul 13, 2016	36.45	36.76	36.35	36.70	243,662	+0.26(+0.71%)
Jul 12, 2016	36.55	36.55	36.12	36.44	255,331	-0.20(-0.54%)
Jul 11, 2016	36.13	36.76	35.73	36.64	176,833	+0.41(+1.14%)
Jul 08, 2016	36.01	36.38	35.92	36.23	269,093	+0.31(+0.86%)
Jul 07, 2016	36.09	36.28	35.70	35.92	296,413	-0.04(-0.10%)
Jul 06, 2016	36.40	36.46	35.81	35.95	246,157	-0.32(-0.89%)
Jul 05, 2016	35.84	36.46	35.84	36.28	303,496	+0.45(+1.25%)
Jul 01, 2016	35.61	35.83	35.83	35.83	238,407	+0.34(+0.95%)
Jun 30, 2016	35.26	35.53	34.86	35.49	397,925	+0.38(+1.07%)
Jun 29, 2016	34.64	35.23	34.62	35.12	283,609	+0.61(+1.77%)
Jun 28, 2016	34.58	34.62	33.86	34.51	425,291	+0.51(+1.49%)
Jun 27, 2016	33.09	34.16	32.84	34.00	619,665	+0.86(+2.59%)
Jun 24, 2016	31.81	33.21	31.38	33.14	403,348	+0.40(+1.22%)
Jun 23, 2016	32.88	33.20	32.66	32.74	153,256	-0.18(-0.55%)
Jun 22, 2016	33.03	33.03	32.59	32.92	212,619	-0.04(-0.13%)
Jun 21, 2016	32.72	33.15	32.56	32.96	287,827	+0.41(+1.25%)
Jun 20, 2016	32.50	32.88	32.50	32.56	212,015	+0.06(+0.18%)
Jun 17, 2016	32.83	32.83	32.21	32.50	518,745	-0.33(-1.02%)
Jun 16, 2016	32.77	32.88	32.56	32.83	135,723	+0.07(+0.20%)
Jun 15, 2016	32.43	32.93	32.24	32.77	266,576	+0.36(+1.12%)
Jun 14, 2016	32.18	32.46	32.08	32.40	158,061	+0.16(+0.50%)
Jun 13, 2016	32.32	32.32	32.18	32.24	141,857	+0.03(+0.09%)
Jun 10, 2016	32.34	32.46	32.07	32.21	131,097	-0.23(-0.70%)
Jun 09, 2016	32.18	32.48	32.04	32.44	314,502	+0.33(+1.02%)
Jun 08, 2016	31.71	32.15	31.64	32.11	141,213	+0.29(+0.92%)
Jun 07, 2016	31.53	32.23	31.45	31.82	204,619	+0.31(+0.97%)
Jun 06, 2016	31.78	31.84	31.27	31.51	147,858	-0.13(-0.41%)
Jun 03, 2016	31.30	31.65	31.27	31.65	143,284	+0.52(+1.66%)
Jun 02, 2016	31.03	31.14	30.55	31.13	224,809	-0.04(-0.12%)
Jun 01, 2016	30.84	31.22	30.59	31.16	207,683	+0.17(+0.54%)
May 31, 2016	30.86	31.05	30.63	31.00	680,196	+0.20(+0.66%)
May 27, 2016	30.49	30.79	30.79	30.79	241,021	+0.17(+0.57%)
May 26, 2016	30.43	30.87	30.14	30.62	125,587	+0.18(+0.60%)
May 25, 2016	30.55	30.78	29.97	30.44	225,598	-0.11(-0.36%)
May 24, 2016	30.46	30.69	30.25	30.55	230,965	+0.11(+0.36%)
May 23, 2016	30.07	30.52	29.99	30.44	318,030	+0.39(+1.28%)
May 20, 2016	29.83	30.09	29.67	30.05	152,718	+0.33(+1.10%)
May 19, 2016	29.83	29.85	29.50	29.72	238,829	-0.35(-1.16%)
May 18, 2016	30.59	30.73	29.75	30.07	168,752	-0.57(-1.85%)
May 17, 2016	31.32	31.32	30.31	30.64	263,007	-0.77(-2.46%)
May 16, 2016	31.05	31.59	30.89	31.41	219,003	+0.32(+1.03%)
May 13, 2016	31.10	31.10	30.55	31.09	247,031	+0.01(+0.05%)
May 12, 2016	30.75	31.21	30.46	31.08	251,580	+0.28(+0.90%)
May 11, 2016	31.43	31.43	30.51	30.80	336,019	-0.60(-1.90%)
May 10, 2016	31.57	31.69	31.14	31.40	197,450	-0.17(-0.53%)
May 09, 2016	31.30	31.63	31.22	31.57	343,364	+0.20(+0.65%)
May 06, 2016	31.28	31.36	30.87	31.36	530,572	+0.14(+0.44%)
May 05, 2016	29.41	31.29	29.41	31.22	3,694,103	+1.03(+3.43%)
May 04, 2016	29.13	30.25	29.01	30.19	242,352	+0.99(+3.39%)
May 03, 2016	28.80	29.23	28.73	29.20	128,077	+0.45(+1.57%)

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.