Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.01	38.31	37.87	38.07	239,495	+0.12(+0.32%)
Jul 28, 2016	37.91	38.01	37.65	37.95	226,745	+0.05(+0.14%)
Jul 27, 2016	38.07	38.14	37.52	37.89	393,910	+0.25(+0.66%)
Jul 26, 2016	37.36	37.73	37.19	37.64	406,118	+1.46(+4.05%)
Jul 25, 2016	36.53	36.53	36.01	36.18	291,610	+0.20(+0.54%)
Jul 22, 2016	36.32	36.56	35.79	35.98	353,842	+0.03(+0.08%)
Jul 21, 2016	35.41	36.26	35.20	35.95	476,752	+0.45(+1.27%)
Jul 20, 2016	35.59	35.74	35.39	35.50	281,960	-0.39(-1.09%)
Jul 19, 2016	36.03	36.21	35.64	35.89	501,469	-1.56(-4.17%)
Jul 18, 2016	37.16	37.49	37.03	37.46	209,252	+0.44(+1.18%)
Jul 15, 2016	37.24	37.35	36.84	37.02	246,695	-0.41(-1.10%)
Jul 14, 2016	37.06	37.76	37.06	37.43	427,132	+0.77(+2.11%)
Jul 13, 2016	37.10	37.17	36.38	36.66	814,857	+1.59(+4.54%)
Jul 12, 2016	34.78	35.20	34.78	35.07	593,425	+1.10(+3.23%)
Jul 11, 2016	34.09	34.34	33.76	33.97	252,787	+0.93(+2.82%)
Jul 08, 2016	32.73	33.06	32.28	33.04	251,585	+0.76(+2.35%)
Jul 07, 2016	33.01	33.03	32.06	32.28	463,131	-0.44(-1.35%)
Jul 06, 2016	32.30	32.73	32.04	32.73	218,386	-0.27(-0.82%)
Jul 05, 2016	33.50	33.72	32.94	33.00	282,850	-0.46(-1.37%)
Jul 01, 2016	32.93	33.45	33.45	33.45	510,190	+0.03(+0.09%)
Jun 30, 2016	33.24	33.45	32.77	33.42	454,536	+0.38(+1.16%)
Jun 29, 2016	32.92	33.42	32.92	33.04	206,990	+0.84(+2.61%)
Jun 28, 2016	31.85	32.28	31.59	32.20	429,501	+1.61(+5.26%)
Jun 27, 2016	30.88	31.10	30.39	30.59	539,231	-0.70(-2.24%)
Jun 24, 2016	31.35	31.81	31.20	31.29	934,047	-1.74(-5.26%)
Jun 23, 2016	33.32	33.33	32.88	33.03	817,307	+0.35(+1.07%)
Jun 22, 2016	33.45	33.51	32.67	32.68	509,000	-0.63(-1.88%)
Jun 21, 2016	33.38	33.47	33.03	33.30	337,429	+0.04(+0.11%)
Jun 20, 2016	33.38	33.55	33.15	33.26	493,628	+1.01(+3.14%)
Jun 17, 2016	32.11	32.44	32.00	32.25	558,608	-0.42(-1.28%)
Jun 16, 2016	32.16	32.76	31.86	32.67	450,083	-0.64(-1.92%)
Jun 15, 2016	32.91	33.49	32.91	33.31	251,744	+0.80(+2.45%)
Jun 14, 2016	32.66	32.90	32.29	32.51	335,084	-1.07(-3.19%)
Jun 13, 2016	33.58	33.99	33.52	33.58	423,218	-0.89(-2.59%)
Jun 10, 2016	34.26	34.66	34.05	34.48	644,113	-0.01(-0.02%)
Jun 09, 2016	34.67	34.93	34.37	34.49	368,103	-1.43(-3.98%)
Jun 08, 2016	35.77	36.21	35.71	35.92	499,796	+0.65(+1.84%)
Jun 07, 2016	33.90	35.55	34.64	35.27	711,407	+1.36(+4.02%)
Jun 06, 2016	33.56	34.14	33.41	33.90	561,869	+0.49(+1.47%)
Jun 03, 2016	32.38	33.47	32.38	33.41	1,063,053	+0.72(+2.19%)
Jun 02, 2016	32.36	32.76	32.16	32.70	505,913	-0.01(-0.05%)
Jun 01, 2016	32.42	32.73	32.36	32.71	276,673	+0.20(+0.62%)
May 31, 2016	32.42	32.97	32.42	32.51	426,709	-0.05(-0.16%)
May 27, 2016	32.91	32.56	32.56	32.56	332,620	-0.07(-0.23%)
May 26, 2016	33.25	33.33	32.54	32.64	332,496	-0.49(-1.48%)
May 25, 2016	32.54	33.23	32.48	33.13	426,784	+0.95(+2.94%)
May 24, 2016	32.51	32.53	32.05	32.18	728,939	-0.75(-2.28%)
May 23, 2016	32.30	33.16	32.15	32.94	698,975	+0.66(+2.05%)
May 20, 2016	32.03	32.34	32.03	32.27	675,365	+0.01(+0.05%)
May 19, 2016	31.73	32.32	31.42	32.26	423,554	+0.53(+1.67%)
May 18, 2016	31.95	32.48	31.59	31.73	499,090	-0.80(-2.47%)
May 17, 2016	32.32	32.92	32.01	32.53	885,500	-0.27(-0.82%)
May 16, 2016	32.64	33.00	32.49	32.80	328,189	+0.48(+1.50%)
May 13, 2016	32.33	32.58	32.06	32.32	545,701	-0.70(-2.12%)
May 12, 2016	33.62	33.89	32.94	33.02	394,669	-0.77(-2.27%)
May 11, 2016	33.87	34.08	33.52	33.79	315,420	-0.11(-0.33%)
May 10, 2016	33.27	33.97	33.22	33.90	514,795	+1.22(+3.74%)
May 09, 2016	33.23	33.23	32.41	32.68	1,085,197	-2.76(-7.80%)
May 06, 2016	34.64	35.66	34.57	35.44	432,645	+0.39(+1.11%)
May 05, 2016	35.61	35.61	34.80	35.05	604,134	-0.27(-0.76%)
May 04, 2016	35.34	35.64	35.05	35.32	700,057	-1.19(-3.26%)
May 03, 2016	36.94	37.10	36.26	36.51	597,840	-0.56(-1.51%)

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.