Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.09	35.58	35.05	35.42	1,356,019	+0.21(+0.60%)
Jul 28, 2016	35.27	35.27	35.05	35.21	1,399,993	+0.26(+0.76%)
Jul 27, 2016	35.14	35.18	34.77	34.95	1,922,805	-0.41(-1.16%)
Jul 26, 2016	35.45	35.52	35.22	35.36	1,726,852	+0.14(+0.39%)
Jul 25, 2016	35.23	35.26	35.05	35.22	2,385,762	-0.05(-0.13%)
Jul 22, 2016	35.16	35.43	35.15	35.27	1,660,434	-0.07(-0.19%)
Jul 21, 2016	35.38	35.58	35.22	35.33	2,276,714	-0.19(-0.53%)
Jul 20, 2016	35.61	35.74	35.50	35.52	1,325,037	-0.03(-0.09%)
Jul 19, 2016	35.59	35.69	35.45	35.55	1,271,850	-0.49(-1.36%)
Jul 18, 2016	35.91	36.10	35.82	36.04	1,031,149	+0.17(+0.49%)
Jul 15, 2016	35.95	36.01	35.78	35.87	1,628,725	-0.02(-0.06%)
Jul 14, 2016	36.24	36.25	35.83	35.89	2,768,523	-0.13(-0.36%)
Jul 13, 2016	35.86	36.20	35.82	36.02	1,325,224	+0.23(+0.66%)
Jul 12, 2016	35.79	35.98	35.58	35.79	1,882,443	-0.14(-0.40%)
Jul 11, 2016	35.73	36.04	35.65	35.93	1,204,782	+0.00(+0.00%)
Jul 08, 2016	35.94	35.78	35.78	35.93	1,414,956	+0.15(+0.42%)
Jul 07, 2016	36.08	36.14	35.63	35.78	1,891,771	-0.02(-0.04%)
Jul 06, 2016	35.48	35.86	35.27	35.79	2,256,543	-0.39(-1.07%)
Jul 05, 2016	36.18	36.40	36.10	36.18	1,892,936	-0.17(-0.46%)
Jul 01, 2016	36.52	36.35	36.35	36.35	2,069,469	+0.09(+0.25%)
Jun 30, 2016	35.55	36.27	35.49	36.26	3,152,672	+1.07(+3.03%)
Jun 29, 2016	34.88	35.35	34.78	35.19	2,363,428	+0.81(+2.36%)
Jun 28, 2016	34.39	34.39	33.91	34.38	2,326,242	+0.88(+2.62%)
Jun 27, 2016	33.43	33.55	33.06	33.50	3,051,369	+0.02(+0.07%)
Jun 24, 2016	33.99	34.75	33.46	33.48	5,138,501	-2.38(-6.65%)
Jun 23, 2016	35.69	35.89	35.28	35.86	1,916,492	+0.78(+2.22%)
Jun 22, 2016	35.16	35.49	35.05	35.08	2,879,415	+0.01(+0.02%)
Jun 21, 2016	34.71	35.27	34.65	35.08	1,962,616	+0.78(+2.27%)
Jun 20, 2016	34.66	34.66	34.28	34.30	2,631,622	+0.78(+2.33%)
Jun 17, 2016	33.44	33.55	33.13	33.52	2,134,982	-0.08(-0.23%)
Jun 16, 2016	32.90	33.63	32.80	33.59	2,189,685	+0.46(+1.39%)
Jun 15, 2016	33.33	33.48	33.10	33.13	2,013,327	+0.12(+0.37%)
Jun 14, 2016	33.03	33.18	32.84	33.01	3,138,079	-0.59(-1.76%)
Jun 13, 2016	33.71	33.95	33.54	33.60	1,900,042	-0.64(-1.86%)
Jun 10, 2016	34.41	34.56	34.05	34.24	1,929,691	-1.03(-2.92%)
Jun 09, 2016	35.23	35.37	35.15	35.27	1,042,416	-0.25(-0.70%)
Jun 08, 2016	35.52	35.62	35.42	35.51	1,147,489	+0.05(+0.13%)
Jun 07, 2016	35.73	35.80	35.44	35.47	1,577,122	+0.15(+0.43%)
Jun 06, 2016	35.45	35.59	35.20	35.32	1,179,506	+0.11(+0.30%)
Jun 03, 2016	34.89	35.26	34.83	35.21	1,359,649	+0.48(+1.39%)
Jun 02, 2016	34.58	34.77	34.52	34.73	1,227,434	+0.00(+0.00%)
Jun 01, 2016	34.60	34.83	34.60	34.73	1,964,835	+0.25(+0.72%)
May 31, 2016	35.21	35.21	34.41	34.48	2,690,290	-0.34(-0.98%)
May 27, 2016	34.83	34.82	34.82	34.82	1,229,709	+0.14(+0.41%)
May 26, 2016	34.69	34.86	34.63	34.67	1,372,224	+0.21(+0.61%)
May 25, 2016	34.75	34.80	34.46	34.46	1,328,836	-0.11(-0.31%)
May 24, 2016	34.10	34.59	34.08	34.57	1,768,408	+0.92(+2.74%)
May 23, 2016	33.64	33.77	33.56	33.65	948,280	-0.13(-0.38%)
May 20, 2016	33.99	34.01	33.74	33.77	1,485,292	-0.01(-0.02%)
May 19, 2016	33.80	33.84	33.56	33.78	1,216,948	-0.23(-0.69%)
May 18, 2016	33.99	34.26	33.75	34.02	1,464,329	+0.12(+0.36%)
May 17, 2016	34.24	34.33	33.79	33.90	1,310,598	-0.67(-1.93%)
May 16, 2016	34.26	34.59	34.21	34.56	1,341,190	+0.38(+1.11%)
May 13, 2016	34.39	34.56	34.13	34.18	901,209	-0.37(-1.07%)
May 12, 2016	34.74	34.77	34.36	34.55	1,206,866	+0.09(+0.26%)
May 11, 2016	34.56	34.65	34.43	34.46	1,163,381	-0.22(-0.63%)
May 10, 2016	34.49	34.69	34.46	34.68	1,062,793	+0.26(+0.75%)
May 09, 2016	34.37	34.58	34.34	34.43	1,008,859	+0.28(+0.82%)
May 06, 2016	33.88	34.19	33.84	34.15	1,070,025	+0.17(+0.49%)
May 05, 2016	33.90	34.11	33.85	33.98	1,061,236	+0.05(+0.16%)
May 04, 2016	33.70	33.99	33.68	33.93	1,373,860	-0.06(-0.18%)
May 03, 2016	34.06	34.21	33.92	33.99	1,421,523	-0.31(-0.90%)

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.