Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.16	35.35	35.08	35.31	2,260,748	+0.36(+1.02%)
Jul 28, 2016	34.97	34.99	34.78	34.96	990,678	-0.04(-0.11%)
Jul 27, 2016	35.00	35.07	34.71	35.00	2,163,247	+0.16(+0.45%)
Jul 26, 2016	34.81	34.94	34.72	34.84	1,691,171	+0.13(+0.39%)
Jul 25, 2016	34.82	34.82	34.63	34.71	1,189,076	-0.06(-0.18%)
Jul 22, 2016	34.81	34.81	34.69	34.77	1,990,877	+0.03(+0.09%)
Jul 21, 2016	34.76	34.88	34.66	34.74	3,257,803	-0.08(-0.23%)
Jul 20, 2016	34.72	34.87	34.67	34.82	1,715,830	+0.28(+0.80%)
Jul 19, 2016	34.62	34.64	34.48	34.54	1,124,487	-0.32(-0.93%)
Jul 18, 2016	34.72	34.89	34.65	34.86	2,238,279	+0.14(+0.41%)
Jul 15, 2016	34.82	34.82	34.65	34.72	2,034,389	-0.17(-0.50%)
Jul 14, 2016	34.85	34.96	34.81	34.89	2,543,687	+0.33(+0.96%)
Jul 13, 2016	34.67	34.71	34.48	34.56	3,262,448	-0.05(-0.14%)
Jul 12, 2016	34.55	34.73	34.53	34.61	2,463,275	+0.47(+1.37%)
Jul 11, 2016	34.04	34.25	34.04	34.14	2,027,997	+0.45(+1.34%)
Jul 08, 2016	33.49	33.72	33.16	33.69	2,718,280	+0.54(+1.62%)
Jul 07, 2016	33.35	33.47	33.04	33.16	1,983,996	-0.11(-0.33%)
Jul 06, 2016	32.97	33.28	32.78	33.27	2,831,552	-0.06(-0.17%)
Jul 05, 2016	33.60	33.60	33.25	33.32	1,824,314	-0.66(-1.93%)
Jul 01, 2016	33.94	33.98	33.98	33.98	2,748,726	+0.10(+0.30%)
Jun 30, 2016	33.52	33.89	33.43	33.88	5,512,516	+0.43(+1.28%)
Jun 29, 2016	33.29	33.52	33.25	33.45	2,953,387	+0.65(+1.98%)
Jun 28, 2016	32.69	32.82	32.45	32.80	6,178,439	+0.84(+2.62%)
Jun 27, 2016	32.21	32.21	31.59	31.96	6,694,297	-0.62(-1.92%)
Jun 24, 2016	32.57	33.35	32.57	32.59	7,489,056	-2.70(-7.66%)
Jun 23, 2016	35.04	35.33	34.86	35.29	2,844,546	+0.90(+2.62%)
Jun 22, 2016	34.51	34.68	34.39	34.39	12,296,425	-0.01(-0.02%)
Jun 21, 2016	34.34	34.58	34.21	34.40	1,965,817	+0.29(+0.86%)
Jun 20, 2016	34.29	34.33	34.10	34.10	2,085,551	+0.74(+2.23%)
Jun 17, 2016	33.23	33.42	33.05	33.36	3,411,929	+0.27(+0.81%)
Jun 16, 2016	32.63	33.11	32.36	33.09	2,919,806	+0.00(+0.00%)
Jun 15, 2016	33.13	33.28	33.03	33.09	3,620,509	+0.24(+0.72%)
Jun 14, 2016	33.01	33.08	32.68	32.86	3,834,586	-0.40(-1.21%)
Jun 13, 2016	33.34	33.58	33.20	33.26	3,849,366	-0.49(-1.46%)
Jun 10, 2016	34.05	34.05	33.65	33.75	2,340,073	-0.90(-2.59%)
Jun 09, 2016	34.70	34.75	34.56	34.65	3,159,103	-0.48(-1.36%)
Jun 08, 2016	35.11	35.20	35.06	35.12	1,547,112	+0.15(+0.42%)
Jun 07, 2016	34.94	35.05	34.93	34.98	2,183,901	+0.29(+0.83%)
Jun 06, 2016	34.55	34.75	34.55	34.69	2,345,599	+0.25(+0.73%)
Jun 03, 2016	34.27	34.45	34.15	34.44	1,851,094	+0.30(+0.89%)
Jun 02, 2016	33.93	34.15	33.88	34.13	2,863,613	+0.03(+0.09%)
Jun 01, 2016	33.89	34.12	33.88	34.10	3,351,150	-0.02(-0.07%)
May 31, 2016	34.32	34.41	34.03	34.12	2,969,408	-0.09(-0.25%)
May 27, 2016	34.23	34.21	34.21	34.21	1,182,381	-0.05(-0.14%)
May 26, 2016	34.28	34.34	34.19	34.26	2,813,683	+0.12(+0.34%)
May 25, 2016	34.04	34.22	34.02	34.14	2,272,009	+0.31(+0.92%)
May 24, 2016	33.57	33.86	33.55	33.83	2,272,364	+0.45(+1.36%)
May 23, 2016	33.35	33.45	33.31	33.38	1,360,105	-0.09(-0.28%)
May 20, 2016	33.45	33.53	33.40	33.47	1,168,139	+0.27(+0.80%)
May 19, 2016	33.23	33.26	33.05	33.20	2,892,511	-0.23(-0.70%)
May 18, 2016	33.48	33.80	33.32	33.44	2,682,267	-0.06(-0.19%)
May 17, 2016	33.66	33.75	33.43	33.50	3,358,230	-0.20(-0.60%)
May 16, 2016	33.46	33.74	33.46	33.70	2,086,087	+0.43(+1.29%)
May 13, 2016	33.46	33.57	33.23	33.27	2,221,531	-0.45(-1.32%)
May 12, 2016	33.98	34.02	33.56	33.72	2,435,415	-0.04(-0.12%)
May 11, 2016	33.78	33.93	33.73	33.76	1,694,751	-0.23(-0.69%)
May 10, 2016	33.74	33.99	33.70	33.99	2,217,836	+0.55(+1.66%)
May 09, 2016	33.59	33.66	33.39	33.44	1,671,386	-0.16(-0.49%)
May 06, 2016	33.35	33.63	33.33	33.60	2,632,211	+0.08(+0.23%)
May 05, 2016	33.63	33.71	33.43	33.52	3,535,426	-0.04(-0.12%)
May 04, 2016	33.71	33.75	33.49	33.56	2,970,580	-0.40(-1.17%)
May 03, 2016	34.23	34.23	33.93	33.96	3,327,662	-0.66(-1.89%)

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.