Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.14	36.20	35.71	35.90	2,883,463	-0.31(-0.85%)
Jul 28, 2016	36.52	36.95	35.92	36.21	4,342,121	-0.20(-0.55%)
Jul 27, 2016	36.13	36.54	35.94	36.41	4,127,352	+0.47(+1.31%)
Jul 26, 2016	35.40	36.21	35.32	35.94	5,341,754	+0.59(+1.68%)
Jul 25, 2016	34.46	35.42	33.96	35.34	4,242,590	+0.90(+2.60%)
Jul 22, 2016	34.80	34.88	34.16	34.45	4,944,630	-0.24(-0.68%)
Jul 21, 2016	34.83	35.14	34.53	34.68	4,257,442	-0.30(-0.84%)
Jul 20, 2016	35.15	35.15	34.62	34.98	5,507,061	+0.05(+0.14%)
Jul 19, 2016	34.84	35.19	34.50	34.93	3,787,588	-0.11(-0.33%)
Jul 18, 2016	34.57	35.49	34.30	35.05	8,469,565	+0.74(+2.16%)
Jul 15, 2016	34.43	35.11	34.14	34.30	4,612,309	-0.05(-0.15%)
Jul 14, 2016	34.30	34.67	34.01	34.36	4,385,374	+0.33(+0.97%)
Jul 13, 2016	34.74	34.77	33.92	34.03	6,038,343	-0.65(-1.87%)
Jul 12, 2016	35.08	35.62	34.33	34.68	9,976,802	+0.12(+0.36%)
Jul 11, 2016	33.24	34.83	33.04	34.55	15,821,568	+2.02(+6.21%)
Jul 08, 2016	33.24	33.12	32.13	32.53	8,504,857	-0.58(-1.76%)
Jul 07, 2016	32.51	33.29	32.51	33.12	6,684,839	+0.28(+0.86%)
Jul 05, 2016	32.34	33.39	32.22	32.83	9,163,269	+0.40(+1.23%)
Jul 01, 2016	33.96	32.44	32.44	32.44	12,060,310	-1.52(-4.48%)
Jun 30, 2016	32.48	33.96	32.39	33.96	14,211,801	+2.06(+6.47%)
Jun 29, 2016	30.75	32.32	30.31	31.89	9,666,958	+1.49(+4.90%)
Jun 28, 2016	29.65	30.44	29.65	30.40	4,035,412	+1.11(+3.80%)
Jun 27, 2016	29.96	30.05	29.08	29.29	6,084,430	-0.95(-3.16%)
Jun 24, 2016	29.07	30.51	29.02	30.24	6,788,496	-0.14(-0.47%)
Jun 23, 2016	29.80	30.40	29.49	30.39	4,586,326	+0.95(+3.21%)
Jun 22, 2016	29.28	29.75	29.00	29.44	4,848,934	+0.31(+1.06%)
Jun 21, 2016	29.07	29.39	28.95	29.13	4,230,941	+0.15(+0.50%)
Jun 20, 2016	29.23	29.42	28.76	28.99	4,424,006	+0.32(+1.12%)
Jun 17, 2016	28.86	29.13	28.35	28.66	4,907,346	-0.38(-1.31%)
Jun 16, 2016	28.73	29.15	28.56	29.05	6,623,252	+0.17(+0.60%)
Jun 15, 2016	28.96	29.06	28.63	28.87	5,018,549	-0.03(-0.10%)
Jun 14, 2016	28.60	29.08	28.48	28.90	4,382,808	+0.22(+0.77%)
Jun 13, 2016	28.29	29.20	28.29	28.68	6,774,122	+0.22(+0.76%)
Jun 10, 2016	29.71	29.78	28.37	28.47	12,975,986	-1.67(-5.54%)
Jun 09, 2016	30.49	30.69	29.78	30.13	6,421,651	-0.59(-1.91%)
Jun 08, 2016	30.70	30.91	30.45	30.72	8,152,528	+0.00(+0.01%)
Jun 07, 2016	30.54	31.16	30.31	30.72	8,256,498	+0.05(+0.17%)
Jun 06, 2016	30.89	30.93	30.40	30.67	5,875,392	-0.18(-0.59%)
Jun 03, 2016	30.56	31.20	30.51	30.85	6,509,710	+0.34(+1.13%)
Jun 02, 2016	30.88	31.09	30.35	30.51	6,650,042	-0.45(-1.45%)
Jun 01, 2016	30.93	31.16	30.33	30.96	8,919,303	-0.30(-0.94%)
May 31, 2016	31.09	31.47	30.81	31.25	39,482,140	+0.36(+1.17%)
May 27, 2016	31.19	30.89	30.89	30.89	8,160,085	-0.18(-0.59%)
May 26, 2016	30.40	31.11	30.23	31.07	6,543,660	+0.67(+2.21%)
May 25, 2016	30.94	30.94	30.05	30.40	6,600,200	-0.18(-0.57%)
May 24, 2016	29.18	30.60	29.00	30.58	10,385,011	+1.72(+5.97%)
May 23, 2016	29.17	29.46	28.81	28.86	3,442,173	-0.33(-1.13%)
May 20, 2016	28.43	29.55	28.43	29.19	6,996,708	+0.98(+3.46%)
May 19, 2016	28.49	28.78	27.81	28.21	6,004,444	-0.41(-1.42%)
May 18, 2016	28.65	28.78	28.02	28.62	8,132,928	+0.01(+0.04%)
May 17, 2016	28.25	29.16	28.07	28.60	9,020,806	+0.33(+1.16%)
May 16, 2016	27.21	28.54	27.15	28.28	10,565,360	+1.44(+5.36%)
May 13, 2016	25.67	27.00	25.64	26.84	13,315,982	+1.33(+5.21%)
May 12, 2016	26.10	26.24	24.42	25.51	19,275,988	+0.11(+0.43%)
May 11, 2016	25.12	25.93	24.81	25.40	10,309,948	+0.31(+1.23%)
May 10, 2016	24.32	25.22	24.19	25.09	5,966,750	+0.78(+3.19%)
May 09, 2016	24.41	24.64	24.16	24.31	4,904,774	-0.24(-0.96%)
May 06, 2016	24.49	24.81	24.06	24.55	5,567,909	-0.03(-0.12%)
May 05, 2016	24.50	24.93	24.42	24.58	5,361,399	+0.17(+0.71%)
May 04, 2016	23.94	24.60	23.94	24.41	5,137,685	+0.31(+1.30%)
May 03, 2016	24.15	24.30	23.87	24.09	5,056,377	-0.29(-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.