Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.24	32.63	32.03	32.63	338,816	+0.52(+1.61%)
Jul 28, 2016	32.24	32.32	31.79	32.11	509,915	+0.13(+0.40%)
Jul 27, 2016	31.55	32.07	31.48	31.98	581,908	+0.84(+2.71%)
Jul 26, 2016	31.20	31.33	30.93	31.13	658,229	-0.16(-0.52%)
Jul 25, 2016	31.34	31.57	31.17	31.30	1,074,154	+0.96(+3.15%)
Jul 22, 2016	30.34	30.38	29.95	30.34	1,635,042	+0.14(+0.46%)
Jul 21, 2016	30.10	30.37	29.82	30.20	2,058,124	-0.87(-2.80%)
Jul 20, 2016	31.69	31.80	30.90	31.07	1,841,122	-0.83(-2.59%)
Jul 19, 2016	33.47	33.60	31.61	31.90	2,303,326	-1.72(-5.10%)
Jul 18, 2016	32.76	33.77	32.60	33.62	3,147,004	-2.24(-6.25%)
Jul 15, 2016	36.60	36.73	35.28	35.86	997,209	-0.92(-2.51%)
Jul 14, 2016	36.52	36.89	36.51	36.78	615,730	+0.84(+2.35%)
Jul 13, 2016	35.96	36.02	35.56	35.94	219,744	-0.10(-0.29%)
Jul 12, 2016	35.73	36.17	35.67	36.04	283,555	+1.14(+3.26%)
Jul 11, 2016	34.76	35.09	34.76	34.90	420,083	+0.22(+0.65%)
Jul 08, 2016	34.25	34.79	33.53	34.68	261,434	+1.15(+3.42%)
Jul 07, 2016	33.87	34.04	33.39	33.53	222,524	-0.11(-0.33%)
Jul 06, 2016	33.26	33.68	32.95	33.64	370,906	+0.08(+0.23%)
Jul 05, 2016	33.79	34.03	33.55	33.57	376,786	-0.71(-2.06%)
Jul 01, 2016	34.47	34.27	34.27	34.27	610,336	+0.09(+0.28%)
Jun 30, 2016	34.02	34.32	33.88	34.18	424,277	+0.19(+0.56%)
Jun 29, 2016	34.09	34.13	33.78	33.99	320,447	+0.20(+0.59%)
Jun 28, 2016	33.75	34.08	33.64	33.79	694,006	+1.08(+3.29%)
Jun 27, 2016	33.00	33.20	32.33	32.71	815,061	+0.22(+0.69%)
Jun 24, 2016	32.68	32.99	32.45	32.49	677,813	-2.87(-8.12%)
Jun 23, 2016	34.64	35.38	34.45	35.36	285,352	+1.30(+3.82%)
Jun 22, 2016	34.13	34.18	33.90	34.06	326,229	-0.08(-0.24%)
Jun 21, 2016	34.12	34.18	33.88	34.14	261,582	+0.25(+0.75%)
Jun 20, 2016	33.97	34.21	33.81	33.88	269,813	+0.89(+2.68%)
Jun 17, 2016	32.95	33.01	32.68	33.00	434,106	+0.18(+0.54%)
Jun 16, 2016	32.77	32.93	32.13	32.82	712,471	-0.49(-1.47%)
Jun 15, 2016	33.26	33.57	33.16	33.31	332,182	+0.25(+0.77%)
Jun 14, 2016	33.34	33.36	32.76	33.06	364,518	-0.20(-0.61%)
Jun 13, 2016	33.08	33.65	33.04	33.26	300,879	-0.04(-0.13%)
Jun 10, 2016	33.78	33.78	33.17	33.30	277,935	-1.13(-3.28%)
Jun 09, 2016	34.35	34.53	34.25	34.43	953,083	-0.36(-1.04%)
Jun 08, 2016	34.80	35.03	34.70	34.80	411,657	+0.43(+1.25%)
Jun 07, 2016	34.39	34.56	34.29	34.37	408,228	-0.21(-0.61%)
Jun 06, 2016	34.42	34.64	34.22	34.58	572,986	+0.10(+0.29%)
Jun 03, 2016	34.26	34.52	34.01	34.48	973,222	+1.38(+4.18%)
Jun 02, 2016	33.17	33.25	32.91	33.09	311,254	-0.21(-0.63%)
Jun 01, 2016	33.28	33.48	33.19	33.30	373,149	-0.13(-0.40%)
May 31, 2016	33.94	33.97	33.34	33.44	395,839	+0.02(+0.05%)
May 27, 2016	33.66	33.42	33.42	33.42	206,969	-0.40(-1.17%)
May 26, 2016	33.97	34.06	33.60	33.82	153,928	-0.16(-0.47%)
May 25, 2016	34.11	34.26	33.91	33.98	760,320	-0.22(-0.64%)
May 24, 2016	33.91	34.32	33.83	34.20	730,383	+1.83(+5.65%)
May 23, 2016	32.33	32.59	32.20	32.37	245,871	-0.09(-0.29%)
May 20, 2016	32.71	32.76	32.39	32.46	254,396	+0.29(+0.92%)
May 19, 2016	32.15	32.27	31.94	32.17	362,473	-0.28(-0.86%)
May 18, 2016	32.76	33.07	32.27	32.44	741,450	-0.40(-1.21%)
May 17, 2016	32.97	33.23	32.74	32.84	1,497,457	+0.12(+0.36%)
May 16, 2016	32.68	32.86	32.55	32.72	242,003	-0.19(-0.56%)
May 13, 2016	33.46	33.54	32.83	32.91	315,504	-0.55(-1.64%)
May 12, 2016	34.10	34.21	33.38	33.45	200,378	-0.22(-0.65%)
May 11, 2016	33.59	33.99	33.56	33.67	215,036	-0.14(-0.42%)
May 10, 2016	33.90	33.99	33.62	33.82	260,321	+0.10(+0.30%)
May 09, 2016	34.20	34.26	33.68	33.72	326,591	-0.27(-0.79%)
May 06, 2016	33.91	34.12	33.73	33.99	514,073	+0.11(+0.32%)
May 05, 2016	34.54	34.69	33.68	33.88	906,956	+0.70(+2.11%)
May 04, 2016	35.19	35.20	32.99	33.18	1,690,755	-2.94(-8.15%)
May 03, 2016	36.62	36.67	36.06	36.12	486,837	-2.07(-5.43%)

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.