Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.56	33.46	32.50	33.24	203,903	+0.68(+2.10%)
Jul 28, 2016	32.93	32.93	32.51	32.56	108,262	-0.37(-1.12%)
Jul 27, 2016	32.78	33.30	32.70	32.93	138,592	+0.17(+0.52%)
Jul 26, 2016	33.12	33.36	32.73	32.76	141,058	-0.32(-0.97%)
Jul 25, 2016	32.48	33.23	32.08	33.08	275,912	+0.52(+1.60%)
Jul 22, 2016	32.54	32.85	31.96	32.56	231,562	-0.03(-0.09%)
Jul 21, 2016	31.97	33.12	31.87	32.59	259,094	+0.53(+1.67%)
Jul 20, 2016	31.87	32.27	31.00	32.05	331,373	+0.23(+0.72%)
Jul 19, 2016	31.55	33.33	31.43	31.83	391,045	-0.02(-0.07%)
Jul 18, 2016	30.74	31.98	30.60	31.85	283,629	+1.34(+4.40%)
Jul 15, 2016	30.84	30.96	30.22	30.51	291,743	-0.12(-0.40%)
Jul 14, 2016	30.71	31.52	30.02	30.63	255,347	+0.40(+1.32%)
Jul 13, 2016	29.89	30.58	29.64	30.23	228,807	+0.36(+1.22%)
Jul 12, 2016	29.59	30.29	29.10	29.86	253,755	+0.22(+0.75%)
Jul 11, 2016	30.83	31.03	29.35	29.64	552,835	-1.06(-3.45%)
Jul 08, 2016	28.74	30.76	28.54	30.70	288,261	+2.16(+7.56%)
Jul 07, 2016	27.88	28.62	27.80	28.54	154,592	+0.78(+2.82%)
Jul 05, 2016	28.10	28.49	27.54	27.76	148,065	-0.33(-1.18%)
Jul 01, 2016	28.77	28.09	28.09	28.09	142,601	-0.67(-2.32%)
Jun 30, 2016	28.25	28.83	28.07	28.76	369,193	+0.43(+1.52%)
Jun 29, 2016	29.68	29.87	28.12	28.33	224,050	-1.14(-3.87%)
Jun 28, 2016	30.31	30.38	29.35	29.47	139,646	-0.65(-2.17%)
Jun 27, 2016	29.97	30.30	29.22	30.12	285,875	-0.05(-0.18%)
Jun 24, 2016	30.03	30.79	29.90	30.18	286,041	-0.76(-2.44%)
Jun 23, 2016	30.80	31.16	30.37	30.93	130,898	+0.41(+1.35%)
Jun 22, 2016	30.45	30.78	30.37	30.52	146,644	-0.01(-0.04%)
Jun 21, 2016	30.23	30.69	29.90	30.53	122,373	+0.55(+1.84%)
Jun 20, 2016	30.37	30.73	29.95	29.98	69,502	-0.11(-0.38%)
Jun 17, 2016	31.00	31.79	29.93	30.09	168,384	-0.91(-2.94%)
Jun 16, 2016	29.86	31.15	29.86	31.00	181,120	+1.01(+3.37%)
Jun 15, 2016	30.22	30.40	29.91	29.99	152,389	-0.16(-0.54%)
Jun 14, 2016	30.47	30.61	29.80	30.15	189,193	-0.39(-1.28%)
Jun 13, 2016	31.22	31.68	30.50	30.55	84,333	-0.92(-2.94%)
Jun 10, 2016	31.03	31.59	30.73	31.47	162,176	+0.42(+1.35%)
Jun 09, 2016	32.55	32.55	30.55	31.05	549,364	-1.54(-4.74%)
Jun 08, 2016	33.49	33.84	32.28	32.60	200,033	-0.89(-2.66%)
Jun 07, 2016	33.46	33.82	32.97	33.49	147,852	+0.09(+0.26%)
Jun 06, 2016	33.42	33.51	32.72	33.40	132,904	+0.16(+0.49%)
Jun 03, 2016	32.91	33.36	32.40	33.24	143,581	+0.38(+1.15%)
Jun 02, 2016	32.89	33.07	32.24	32.86	138,409	-0.11(-0.35%)
Jun 01, 2016	31.77	33.28	31.73	32.97	635,163	+1.05(+3.30%)
May 31, 2016	32.54	33.28	31.88	31.92	254,409	-0.98(-2.97%)
May 27, 2016	32.95	32.90	32.90	32.90	151,051	+0.08(+0.25%)
May 26, 2016	32.82	33.04	32.66	32.82	185,246	-0.06(-0.18%)
May 25, 2016	33.16	33.36	32.48	32.88	187,712	-0.07(-0.20%)
May 24, 2016	33.48	33.76	32.83	32.95	210,815	-0.30(-0.89%)
May 23, 2016	34.06	34.42	33.16	33.24	201,333	-0.78(-2.28%)
May 20, 2016	36.50	36.50	33.94	34.02	180,825	-2.27(-6.26%)
May 19, 2016	35.56	36.51	35.56	36.29	221,338	+0.42(+1.18%)
May 18, 2016	36.21	36.66	35.28	35.87	146,387	-0.54(-1.48%)
May 17, 2016	38.33	38.33	36.07	36.41	101,054	-2.10(-5.46%)
May 16, 2016	38.11	38.93	37.52	38.51	83,863	+0.34(+0.88%)
May 13, 2016	38.05	38.72	37.47	38.18	95,236	-0.02(-0.05%)
May 12, 2016	38.45	38.67	37.73	38.20	169,101	-0.10(-0.26%)
May 11, 2016	38.90	39.69	38.07	38.30	200,377	-0.61(-1.58%)
May 10, 2016	38.96	39.17	38.41	38.91	164,909	+0.00(+0.00%)
May 09, 2016	37.93	39.51	37.93	38.91	185,812	+0.71(+1.85%)
May 06, 2016	37.92	38.26	37.00	38.20	112,455	+0.28(+0.75%)
May 05, 2016	37.55	38.30	37.46	37.92	225,150	+0.48(+1.28%)
May 04, 2016	36.86	37.85	36.64	37.44	194,538	+0.51(+1.37%)
May 03, 2016	37.12	37.76	36.45	36.93	241,504	-0.65(-1.72%)

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.