Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.16	38.23	37.71	37.91	2,730,431	-0.33(-0.85%)
Jul 28, 2016	38.56	39.02	37.93	38.24	4,111,675	-0.21(-0.55%)
Jul 27, 2016	38.15	38.59	37.95	38.45	3,908,305	+0.50(+1.31%)
Jul 26, 2016	37.38	38.24	37.29	37.95	5,058,255	+0.63(+1.68%)
Jul 25, 2016	36.39	37.41	35.87	37.32	4,017,426	+0.95(+2.60%)
Jul 22, 2016	36.75	36.83	36.08	36.38	4,682,207	-0.25(-0.68%)
Jul 21, 2016	36.78	37.11	36.47	36.63	4,031,489	-0.31(-0.84%)
Jul 20, 2016	37.12	37.12	36.56	36.94	5,214,789	+0.05(+0.14%)
Jul 19, 2016	36.79	37.16	36.43	36.89	3,586,572	-0.12(-0.33%)
Jul 18, 2016	36.50	37.47	36.23	37.01	8,020,066	+0.78(+2.16%)
Jul 15, 2016	36.36	37.08	36.05	36.23	4,367,523	-0.05(-0.15%)
Jul 14, 2016	36.22	36.61	35.91	36.28	4,152,632	+0.35(+0.97%)
Jul 13, 2016	36.68	36.72	35.82	35.93	5,717,875	-0.69(-1.87%)
Jul 12, 2016	37.05	37.62	36.26	36.62	9,447,311	+0.13(+0.36%)
Jul 11, 2016	35.10	36.78	34.90	36.49	14,981,882	+2.13(+6.21%)
Jul 08, 2016	35.10	34.97	33.94	34.36	8,053,485	-0.61(-1.76%)
Jul 07, 2016	34.33	35.15	34.33	34.97	6,330,060	+0.30(+0.86%)
Jul 05, 2016	34.15	35.26	34.03	34.67	8,676,954	+0.42(+1.23%)
Jul 01, 2016	35.86	34.25	34.25	34.25	11,420,242	-1.61(-4.48%)
Jun 30, 2016	34.30	35.87	34.20	35.86	13,457,549	+2.18(+6.47%)
Jun 29, 2016	32.48	34.13	32.00	33.68	9,153,911	+1.57(+4.90%)
Jun 28, 2016	31.31	32.15	31.31	32.11	3,821,244	+1.18(+3.80%)
Jun 27, 2016	31.64	31.73	30.70	30.93	5,761,516	-1.01(-3.16%)
Jun 24, 2016	30.70	32.22	30.65	31.94	6,428,215	-0.15(-0.47%)
Jun 23, 2016	31.47	32.10	31.14	32.09	4,342,919	+1.00(+3.21%)
Jun 22, 2016	30.92	31.41	30.62	31.09	4,591,590	+0.33(+1.06%)
Jun 21, 2016	30.70	31.04	30.57	30.76	4,006,396	+0.15(+0.50%)
Jun 20, 2016	30.87	31.06	30.37	30.61	4,189,214	+0.34(+1.12%)
Jun 17, 2016	30.47	30.76	29.94	30.27	4,646,902	-0.40(-1.31%)
Jun 16, 2016	30.34	30.78	30.16	30.67	6,271,741	+0.18(+0.60%)
Jun 15, 2016	30.58	30.68	30.24	30.49	4,752,203	-0.03(-0.10%)
Jun 14, 2016	30.21	30.70	30.08	30.52	4,150,202	+0.23(+0.77%)
Jun 13, 2016	29.88	30.83	29.88	30.29	6,414,604	+0.23(+0.76%)
Jun 10, 2016	31.37	31.45	29.96	30.06	12,287,321	-1.76(-5.54%)
Jun 09, 2016	32.20	32.41	31.45	31.82	6,080,839	-0.62(-1.91%)
Jun 08, 2016	32.42	32.65	32.16	32.44	7,719,855	+0.00(+0.01%)
Jun 07, 2016	32.25	32.90	32.01	32.44	7,818,307	+0.05(+0.17%)
Jun 06, 2016	32.63	32.66	32.11	32.39	5,563,572	-0.19(-0.59%)
Jun 03, 2016	32.27	32.95	32.22	32.58	6,164,225	+0.36(+1.13%)
Jun 02, 2016	32.61	32.84	32.06	32.22	6,297,110	-0.48(-1.45%)
Jun 01, 2016	32.66	32.91	32.03	32.69	8,445,936	-0.31(-0.94%)
May 31, 2016	32.84	33.24	32.54	33.00	37,386,732	+0.38(+1.17%)
May 27, 2016	32.94	32.62	32.62	32.62	7,727,011	-0.19(-0.59%)
May 26, 2016	32.11	32.85	31.92	32.82	6,196,373	+0.71(+2.21%)
May 25, 2016	32.67	32.67	31.74	32.11	6,249,912	-0.19(-0.57%)
May 24, 2016	30.82	32.32	30.62	32.29	9,833,855	+1.82(+5.97%)
May 23, 2016	30.81	31.11	30.43	30.47	3,259,489	-0.46(-1.48%)
May 20, 2016	30.13	31.31	30.13	30.93	6,602,160	+1.03(+3.46%)
May 19, 2016	30.19	30.50	29.47	29.90	5,665,850	-0.43(-1.42%)
May 18, 2016	30.37	30.50	29.70	30.33	7,674,308	+0.01(+0.04%)
May 17, 2016	29.94	30.91	29.74	30.31	8,512,118	+0.35(+1.16%)
May 16, 2016	28.84	30.25	28.77	29.97	9,969,574	+1.52(+5.36%)
May 13, 2016	27.21	28.61	27.18	28.44	12,565,087	+1.41(+5.21%)
May 12, 2016	27.66	27.81	25.88	27.03	18,189,006	+0.12(+0.43%)
May 11, 2016	26.62	27.48	26.30	26.92	9,728,565	+0.33(+1.23%)
May 10, 2016	25.77	26.72	25.63	26.59	5,630,282	+0.82(+3.20%)
May 09, 2016	25.87	26.11	25.60	25.77	4,628,192	-0.25(-0.96%)
May 06, 2016	25.95	26.29	25.50	26.02	5,253,932	-0.03(-0.12%)
May 05, 2016	25.97	26.42	25.88	26.05	5,059,067	+0.18(+0.71%)
May 04, 2016	25.37	26.07	25.37	25.86	4,847,968	+0.33(+1.30%)
May 03, 2016	25.59	25.76	25.30	25.53	4,771,245	-0.31(-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.