Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	28.00	28.46	27.97	28.46	4,608	+0.29(+1.03%)
Jul 28, 2016	28.67	28.75	28.16	28.17	28,150	-0.60(-2.09%)
Jul 27, 2016	29.52	29.56	28.59	28.77	14,878	-0.60(-2.04%)
Jul 26, 2016	29.32	29.46	29.29	29.37	1,228	-0.09(-0.31%)
Jul 25, 2016	29.74	29.74	29.46	29.46	3,004	-0.84(-2.77%)
Jul 22, 2016	30.19	30.30	30.07	30.30	5,452	-0.27(-0.88%)
Jul 21, 2016	31.14	31.14	30.57	30.57	900	-1.03(-3.26%)
Jul 20, 2016	30.77	31.60	30.69	31.60	10,262	+0.28(+0.89%)
Jul 19, 2016	31.32	31.32	31.32	31.32	100	+0.04(+0.13%)
Jul 18, 2016	31.28	31.28	31.28	31.28	211	-0.72(-2.25%)
Jul 15, 2016	32.13	32.13	32.00	32.00	223	+0.32(+1.01%)
Jul 14, 2016	31.69	31.71	31.39	31.68	7,400	+0.32(+1.02%)
Jul 13, 2016	32.06	32.21	31.12	31.36	4,866	-1.20(-3.69%)
Jul 12, 2016	31.96	32.56	31.85	32.56	4,013	+1.14(+3.63%)
Jul 11, 2016	31.51	31.51	31.18	31.42	5,303	-0.02(-0.06%)
Jul 08, 2016	31.44	31.44	31.44	31.44	100	-0.08(-0.25%)
Jul 07, 2016	33.02	33.03	31.27	31.52	1,513	-0.78(-2.42%)
Jul 06, 2016	32.66	32.66	32.30	32.30	1,299	-0.21(-0.65%)
Jul 05, 2016	32.74	32.74	32.51	32.51	318	-1.09(-3.24%)
Jul 01, 2016	33.56	33.60	33.60	33.60	600	-0.05(-0.15%)
Jun 30, 2016	34.38	34.38	33.65	33.65	463	-0.91(-2.63%)
Jun 29, 2016	33.63	34.56	33.50	34.56	6,101	+1.47(+4.44%)
Jun 28, 2016	33.59	33.59	33.02	33.09	641	+0.56(+1.72%)
Jun 27, 2016	32.37	32.53	32.17	32.53	304	-0.82(-2.45%)
Jun 24, 2016	33.42	33.42	33.26	33.35	1,633	-0.99(-2.89%)
Jun 23, 2016	34.41	34.41	34.34	34.34	4,908	+0.21(+0.62%)
Jun 22, 2016	34.76	34.76	34.01	34.13	21,402	-0.39(-1.13%)
Jun 21, 2016	34.06	34.52	34.06	34.52	7,407	+0.01(+0.03%)
Jun 20, 2016	34.22	34.52	34.22	34.51	8,006	+0.76(+2.25%)
Jun 17, 2016	33.25	33.76	33.25	33.75	3,636	+1.43(+4.42%)
Jun 16, 2016	32.42	32.42	32.32	32.32	1,444	-0.87(-2.62%)
Jun 15, 2016	33.40	34.02	33.19	33.19	29,746	-0.73(-2.15%)
Jun 14, 2016	34.07	34.07	33.92	33.92	3,110	-0.53(-1.54%)
Jun 13, 2016	34.06	34.45	34.06	34.45	11,120	-0.01(-0.03%)
Jun 10, 2016	34.96	34.97	34.41	34.46	21,447	-1.00(-2.82%)
Jun 09, 2016	35.43	35.54	35.41	35.46	20,700	-0.56(-1.55%)
Jun 08, 2016	35.88	36.02	35.77	36.02	3,447	+1.21(+3.48%)
Jun 06, 2016	34.81	34.81	34.81	34.81	179	+0.49(+1.43%)
Jun 03, 2016	34.31	34.32	34.31	34.32	6,515	-0.17(-0.49%)
Jun 02, 2016	33.87	34.57	33.87	34.49	4,353	+0.28(+0.82%)
Jun 01, 2016	33.85	34.21	33.85	34.21	1,100	-0.75(-2.15%)
May 31, 2016	34.96	34.96	34.96	34.96	220	+0.33(+0.95%)
May 27, 2016	34.46	34.63	34.63	34.63	300	+0.03(+0.09%)
May 26, 2016	34.55	34.60	34.55	34.60	212	-0.10(-0.29%)
May 25, 2016	34.65	34.70	34.51	34.70	712	+0.45(+1.31%)
May 24, 2016	33.83	34.25	33.83	34.25	6,668	+0.49(+1.45%)
May 23, 2016	33.76	33.76	33.76	33.76	100	-0.23(-0.68%)
May 20, 2016	34.28	34.30	33.78	33.99	25,380	-0.17(-0.50%)
May 19, 2016	33.36	34.16	33.25	34.16	37,657	+0.23(+0.68%)
May 18, 2016	34.46	35.05	33.93	33.93	5,711	-0.60(-1.74%)
May 17, 2016	34.15	34.53	33.97	34.53	9,166	+0.53(+1.56%)
May 16, 2016	33.89	34.00	33.88	34.00	6,511	+1.04(+3.15%)
May 13, 2016	32.77	32.98	32.77	32.96	520	+0.06(+0.19%)
May 12, 2016	32.97	32.97	32.90	32.90	250	+0.91(+2.84%)
May 11, 2016	31.60	31.99	31.52	31.99	18,417	+0.14(+0.44%)
May 10, 2016	31.24	31.85	31.15	31.85	20,771	+1.01(+3.27%)
May 09, 2016	31.23	31.34	30.83	30.84	8,523	-0.91(-2.87%)
May 06, 2016	31.47	31.89	31.47	31.75	12,615	+0.21(+0.67%)
May 05, 2016	32.15	32.47	31.45	31.54	11,004	+0.30(+0.96%)
May 04, 2016	31.89	31.89	31.12	31.24	15,636	+0.12(+0.39%)
May 03, 2016	31.27	31.27	31.09	31.12	505	-0.85(-2.66%)

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.