Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.20	34.38	33.20	34.01	3,054,102	+0.51(+1.51%)
Jul 28, 2016	33.55	33.66	33.20	33.50	2,477,472	-0.05(-0.13%)
Jul 27, 2016	33.73	33.98	33.34	33.55	2,485,526	-0.12(-0.37%)
Jul 26, 2016	33.55	33.73	33.40	33.67	1,519,892	+0.17(+0.51%)
Jul 25, 2016	33.13	33.79	33.00	33.50	3,668,184	+0.44(+1.32%)
Jul 22, 2016	32.06	33.05	32.00	33.06	3,122,756	+0.84(+2.62%)
Jul 21, 2016	32.28	32.78	32.09	32.22	3,692,012	-0.28(-0.86%)
Jul 20, 2016	32.29	32.72	32.02	32.50	6,565,726	+0.21(+0.65%)
Jul 19, 2016	32.25	32.51	31.85	32.29	5,832,948	-0.10(-0.31%)
Jul 18, 2016	33.00	33.00	31.28	32.39	19,580,910	-0.23(-0.72%)
Jul 15, 2016	33.16	36.11	32.00	32.62	70,637,200	+2.95(+9.92%)
Jul 14, 2016	29.86	30.50	29.41	29.68	3,983,168	-0.02(-0.08%)
Jul 13, 2016	31.18	31.18	29.60	29.70	2,065,070	-1.23(-3.98%)
Jul 12, 2016	30.71	31.21	30.64	30.93	2,004,982	+0.45(+1.46%)
Jul 11, 2016	30.59	30.86	30.49	30.49	1,654,498	-0.03(-0.10%)
Jul 08, 2016	30.27	30.84	30.07	30.52	1,561,868	+0.45(+1.51%)
Jul 07, 2016	30.21	30.88	29.88	30.07	1,692,950	-0.14(-0.48%)
Jul 06, 2016	28.93	30.43	28.79	30.21	4,720,118	+1.09(+3.73%)
Jul 05, 2016	29.28	29.30	28.52	29.12	1,891,352	-0.25(-0.85%)
Jul 01, 2016	29.37	29.38	29.38	29.38	2,085,800	+0.11(+0.38%)
Jun 30, 2016	29.16	29.38	28.81	29.27	2,692,502	+0.12(+0.39%)
Jun 29, 2016	28.20	29.21	28.20	29.15	5,864,452	+1.16(+4.16%)
Jun 28, 2016	27.24	28.00	27.16	27.98	2,876,204	+0.96(+3.57%)
Jun 27, 2016	28.70	28.74	27.00	27.02	2,873,664	-1.73(-6.02%)
Jun 24, 2016	30.17	30.38	28.70	28.75	3,314,374	-2.41(-7.75%)
Jun 23, 2016	29.82	31.18	29.75	31.16	2,368,420	+1.58(+5.34%)
Jun 22, 2016	29.68	29.86	29.43	29.59	1,200,454	-0.07(-0.25%)
Jun 21, 2016	30.02	30.07	29.58	29.66	1,790,092	-0.25(-0.82%)
Jun 20, 2016	29.75	30.54	29.55	29.91	1,677,436	+0.42(+1.42%)
Jun 17, 2016	29.82	30.11	29.38	29.48	1,765,522	-0.39(-1.32%)
Jun 16, 2016	29.57	29.91	29.56	29.88	1,151,182	+0.27(+0.91%)
Jun 15, 2016	29.73	29.86	29.52	29.61	2,408,112	+0.09(+0.30%)
Jun 14, 2016	30.21	30.21	29.36	29.52	2,321,590	-0.79(-2.61%)
Jun 13, 2016	30.73	30.93	30.29	30.31	1,378,280	-0.64(-2.05%)
Jun 10, 2016	30.98	31.18	30.85	30.95	1,861,884	-0.27(-0.88%)
Jun 09, 2016	30.86	31.30	30.53	31.22	2,047,072	+0.37(+1.20%)
Jun 08, 2016	31.04	31.43	30.80	30.85	1,568,232	-0.04(-0.11%)
Jun 07, 2016	30.45	31.23	30.45	30.89	2,561,890	+0.25(+0.80%)
Jun 06, 2016	29.95	30.68	29.93	30.64	2,469,976	+0.75(+2.53%)
Jun 03, 2016	29.66	30.04	29.61	29.89	1,495,174	+0.07(+0.23%)
Jun 02, 2016	29.66	29.90	29.43	29.82	1,779,522	+0.21(+0.71%)
Jun 01, 2016	28.95	29.61	28.80	29.61	1,909,224	+0.66(+2.28%)
May 31, 2016	29.70	29.71	28.80	28.95	1,725,904	-0.62(-2.11%)
May 27, 2016	29.91	29.57	29.57	29.57	1,713,200	-0.20(-0.66%)
May 26, 2016	30.41	30.64	29.68	29.77	1,453,064	-0.59(-1.94%)
May 25, 2016	30.96	31.39	30.26	30.36	3,500,100	-0.62(-2.00%)
May 24, 2016	29.80	32.24	29.80	30.98	11,657,456	+1.27(+4.26%)
May 23, 2016	29.84	29.96	29.57	29.71	2,642,426	-0.28(-0.93%)
May 20, 2016	29.80	30.02	29.24	29.99	2,388,648	+0.23(+0.77%)
May 19, 2016	29.86	30.11	29.50	29.76	2,690,502	-0.27(-0.90%)
May 18, 2016	30.50	30.57	29.89	30.03	1,904,864	-0.54(-1.77%)
May 17, 2016	30.64	31.29	30.57	30.57	2,473,328	-0.21(-0.70%)
May 16, 2016	30.70	30.91	30.27	30.79	2,236,718	+0.29(+0.93%)
May 13, 2016	31.09	31.34	30.34	30.50	2,636,182	-0.50(-1.60%)
May 12, 2016	31.25	31.46	30.80	31.00	1,313,520	-0.20(-0.66%)
May 11, 2016	31.36	31.65	30.96	31.20	2,039,310	-0.16(-0.53%)
May 10, 2016	31.26	31.57	30.95	31.36	3,710,132	+0.11(+0.35%)
May 09, 2016	31.76	31.89	30.90	31.25	3,402,558	-0.55(-1.74%)
May 06, 2016	31.88	33.13	31.73	31.81	13,452,586	+2.65(+9.09%)
May 05, 2016	29.00	29.23	28.80	29.16	3,908,178	+0.21(+0.71%)
May 04, 2016	28.66	29.16	28.34	28.95	1,627,020	+0.28(+0.98%)
May 03, 2016	29.18	29.27	28.20	28.68	4,261,622	-0.61(-2.10%)

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.