Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.00	35.15	34.86	35.05	1,701,501	+0.00(+0.00%)
Jul 28, 2016	34.60	35.16	34.60	35.05	876,904	+0.49(+1.41%)
Jul 27, 2016	34.91	34.96	34.32	34.56	592,134	-0.28(-0.80%)
Jul 26, 2016	34.87	34.98	34.74	34.84	717,103	-0.08(-0.22%)
Jul 25, 2016	35.01	35.19	34.76	34.92	623,468	-0.26(-0.73%)
Jul 22, 2016	34.83	35.22	34.74	35.18	770,179	+0.36(+1.05%)
Jul 21, 2016	34.77	34.82	34.59	34.81	959,333	-0.01(-0.02%)
Jul 20, 2016	34.85	34.87	34.70	34.82	651,320	+0.00(+0.00%)
Jul 19, 2016	34.98	35.02	34.68	34.82	532,771	-0.07(-0.20%)
Jul 18, 2016	34.92	34.94	34.70	34.89	1,038,703	+0.02(+0.07%)
Jul 15, 2016	34.88	34.95	34.67	34.87	815,806	+0.02(+0.04%)
Jul 14, 2016	35.02	35.18	34.81	34.85	1,283,106	-0.38(-1.08%)
Jul 13, 2016	35.07	35.29	35.04	35.23	1,116,698	+0.36(+1.02%)
Jul 12, 2016	34.86	35.20	34.81	34.87	1,241,122	-0.02(-0.07%)
Jul 11, 2016	34.57	34.91	34.30	34.90	1,230,970	+0.25(+0.72%)
Jul 08, 2016	34.61	34.70	34.70	34.65	1,177,898	-0.05(-0.13%)
Jul 07, 2016	35.25	35.26	34.58	34.70	932,318	-0.59(-1.67%)
Jul 06, 2016	34.78	35.35	34.72	35.28	2,261,442	+0.53(+1.54%)
Jul 05, 2016	35.02	35.08	34.54	34.75	1,958,514	-0.27(-0.77%)
Jul 01, 2016	35.22	35.02	35.02	35.02	1,248,976	-0.02(-0.07%)
Jun 30, 2016	34.53	35.05	34.43	35.05	2,536,640	+0.64(+1.85%)
Jun 29, 2016	34.46	34.69	34.32	34.41	1,079,717	+0.12(+0.36%)
Jun 28, 2016	34.29	34.33	33.81	34.29	1,360,637	+0.16(+0.48%)
Jun 27, 2016	34.02	34.25	33.74	34.12	1,440,197	+0.02(+0.07%)
Jun 24, 2016	33.73	34.41	33.73	34.10	1,298,007	-0.19(-0.54%)
Jun 23, 2016	34.13	34.34	34.07	34.29	1,498,136	+0.14(+0.41%)
Jun 22, 2016	34.15	34.25	33.98	34.15	1,541,036	+0.09(+0.25%)
Jun 21, 2016	33.71	34.23	33.53	34.06	1,224,131	+0.42(+1.24%)
Jun 20, 2016	34.35	34.35	33.60	33.64	1,528,164	-0.64(-1.87%)
Jun 17, 2016	34.01	34.29	33.81	34.29	1,621,115	+0.15(+0.43%)
Jun 16, 2016	33.81	34.27	33.75	34.14	971,181	+0.26(+0.78%)
Jun 15, 2016	33.91	33.98	33.69	33.88	1,022,729	-0.04(-0.11%)
Jun 14, 2016	33.58	33.94	33.37	33.91	969,230	+0.29(+0.85%)
Jun 13, 2016	33.49	33.82	33.42	33.63	936,505	+0.15(+0.46%)
Jun 10, 2016	33.74	33.84	33.36	33.47	1,370,573	-0.37(-1.09%)
Jun 09, 2016	33.80	33.92	33.61	33.84	1,630,578	-0.02(-0.05%)
Jun 08, 2016	33.63	33.88	33.58	33.86	769,445	+0.29(+0.87%)
Jun 07, 2016	33.74	33.83	33.51	33.57	922,023	-0.12(-0.37%)
Jun 06, 2016	33.82	33.89	33.66	33.69	1,164,340	-0.09(-0.27%)
Jun 03, 2016	33.69	33.94	33.54	33.78	1,243,963	+0.42(+1.27%)
Jun 02, 2016	33.04	33.36	33.01	33.36	1,333,848	+0.28(+0.84%)
Jun 01, 2016	33.06	33.34	32.92	33.08	1,594,490	+0.02(+0.07%)
May 31, 2016	33.49	33.67	32.94	33.06	11,169,753	-0.39(-1.17%)
May 27, 2016	33.49	33.45	33.45	33.45	1,586,904	+0.04(+0.12%)
May 26, 2016	33.35	33.49	33.21	33.41	1,312,949	+0.15(+0.44%)
May 25, 2016	33.27	33.40	33.14	33.27	1,830,778	-0.09(-0.28%)
May 24, 2016	32.94	33.40	32.84	33.36	2,046,155	+0.55(+1.67%)
May 23, 2016	33.22	33.22	32.78	32.81	1,138,608	-0.40(-1.21%)
May 20, 2016	32.80	33.22	32.70	33.21	1,223,854	+0.41(+1.24%)
May 19, 2016	32.34	32.85	32.20	32.80	946,391	+0.29(+0.88%)
May 18, 2016	32.54	33.15	32.29	32.52	2,009,954	-0.11(-0.33%)
May 17, 2016	32.95	33.07	32.38	32.63	1,889,901	-0.41(-1.24%)
May 16, 2016	32.51	33.05	32.30	33.04	1,364,323	+0.60(+1.85%)
May 13, 2016	32.26	32.72	32.04	32.43	2,026,736	+0.23(+0.72%)
May 12, 2016	32.19	32.27	32.01	32.20	849,544	+0.07(+0.22%)
May 11, 2016	32.16	32.27	31.86	32.13	856,042	+0.06(+0.19%)
May 10, 2016	31.96	32.10	31.80	32.07	973,973	+0.28(+0.90%)
May 09, 2016	31.51	31.80	31.48	31.79	1,291,796	+0.29(+0.90%)
May 06, 2016	31.27	31.53	31.05	31.50	1,269,092	+0.13(+0.42%)
May 05, 2016	31.26	31.73	31.23	31.37	1,473,435	+0.10(+0.32%)
May 04, 2016	30.73	31.41	30.71	31.27	1,549,749	+0.57(+1.86%)
May 03, 2016	31.26	31.41	30.38	30.70	1,640,282	-0.18(-0.57%)

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.