Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.98	35.13	34.84	35.03	1,702,502	+0.00(+0.00%)
Jul 28, 2016	34.58	35.14	34.58	35.03	877,420	+0.49(+1.41%)
Jul 27, 2016	34.88	34.94	34.30	34.54	592,482	-0.28(-0.80%)
Jul 26, 2016	34.85	34.96	34.71	34.82	717,525	-0.08(-0.22%)
Jul 25, 2016	34.99	35.17	34.74	34.90	623,834	-0.26(-0.73%)
Jul 22, 2016	34.81	35.19	34.71	35.16	770,632	+0.36(+1.05%)
Jul 21, 2016	34.75	34.80	34.57	34.79	959,897	-0.01(-0.02%)
Jul 20, 2016	34.83	34.85	34.68	34.80	651,703	+0.00(+0.00%)
Jul 19, 2016	34.95	35.00	34.66	34.80	533,085	-0.07(-0.20%)
Jul 18, 2016	34.90	34.92	34.68	34.87	1,039,314	+0.02(+0.07%)
Jul 15, 2016	34.86	34.93	34.65	34.85	816,286	+0.02(+0.04%)
Jul 14, 2016	35.00	35.16	34.79	34.83	1,283,861	-0.38(-1.08%)
Jul 13, 2016	35.05	35.27	35.02	35.21	1,117,355	+0.36(+1.02%)
Jul 12, 2016	34.84	35.18	34.79	34.85	1,241,852	-0.02(-0.07%)
Jul 11, 2016	34.55	34.89	34.28	34.88	1,231,694	+0.25(+0.72%)
Jul 08, 2016	34.59	34.68	34.68	34.63	1,178,591	-0.05(-0.13%)
Jul 07, 2016	35.23	35.24	34.56	34.68	932,867	-0.59(-1.67%)
Jul 06, 2016	34.76	35.33	34.70	35.26	2,262,772	+0.53(+1.54%)
Jul 05, 2016	35.00	35.06	34.52	34.73	1,959,666	-0.27(-0.77%)
Jul 01, 2016	35.19	35.00	35.00	35.00	1,249,710	-0.02(-0.07%)
Jun 30, 2016	34.51	35.02	34.41	35.02	2,538,132	+0.63(+1.85%)
Jun 29, 2016	34.44	34.67	34.30	34.39	1,080,352	+0.12(+0.36%)
Jun 28, 2016	34.27	34.31	33.79	34.27	1,361,438	+0.16(+0.48%)
Jun 27, 2016	34.00	34.23	33.72	34.10	1,441,044	+0.02(+0.07%)
Jun 24, 2016	33.71	34.39	33.71	34.08	1,298,770	-0.19(-0.54%)
Jun 23, 2016	34.11	34.32	34.05	34.27	1,499,017	+0.14(+0.41%)
Jun 22, 2016	34.13	34.23	33.96	34.13	1,541,942	+0.09(+0.25%)
Jun 21, 2016	33.69	34.21	33.51	34.04	1,224,851	+0.42(+1.24%)
Jun 20, 2016	34.33	34.33	33.58	33.62	1,529,063	-0.64(-1.87%)
Jun 17, 2016	33.99	34.27	33.79	34.27	1,622,068	+0.15(+0.43%)
Jun 16, 2016	33.79	34.25	33.73	34.12	971,752	+0.26(+0.78%)
Jun 15, 2016	33.89	33.96	33.67	33.86	1,023,331	-0.04(-0.11%)
Jun 14, 2016	33.56	33.92	33.35	33.89	969,800	+0.29(+0.85%)
Jun 13, 2016	33.47	33.80	33.40	33.61	937,055	+0.15(+0.46%)
Jun 10, 2016	33.72	33.82	33.34	33.45	1,371,379	-0.37(-1.09%)
Jun 09, 2016	33.78	33.90	33.59	33.82	1,631,537	-0.02(-0.05%)
Jun 08, 2016	33.61	33.86	33.56	33.84	769,897	+0.29(+0.87%)
Jun 07, 2016	33.72	33.81	33.49	33.55	922,565	-0.12(-0.37%)
Jun 06, 2016	33.80	33.87	33.64	33.67	1,165,025	-0.09(-0.27%)
Jun 03, 2016	33.67	33.92	33.52	33.76	1,244,695	+0.42(+1.27%)
Jun 02, 2016	33.02	33.34	32.99	33.34	1,334,633	+0.28(+0.84%)
Jun 01, 2016	33.04	33.32	32.90	33.06	1,595,427	+0.02(+0.07%)
May 31, 2016	33.47	33.66	32.92	33.04	11,176,323	-0.39(-1.17%)
May 27, 2016	33.47	33.43	33.43	33.43	1,587,837	+0.04(+0.11%)
May 26, 2016	33.33	33.47	33.19	33.39	1,313,722	+0.15(+0.44%)
May 25, 2016	33.25	33.38	33.12	33.25	1,831,854	-0.09(-0.28%)
May 24, 2016	32.92	33.38	32.82	33.34	2,047,359	+0.55(+1.67%)
May 23, 2016	33.20	33.20	32.76	32.79	1,139,278	-0.40(-1.21%)
May 20, 2016	32.79	33.20	32.68	33.19	1,224,574	+0.41(+1.24%)
May 19, 2016	32.32	32.83	32.18	32.79	946,947	+0.28(+0.88%)
May 18, 2016	32.52	33.13	32.27	32.50	2,011,136	-0.11(-0.33%)
May 17, 2016	32.93	33.05	32.37	32.61	1,891,012	-0.41(-1.24%)
May 16, 2016	32.49	33.04	32.28	33.02	1,365,125	+0.60(+1.85%)
May 13, 2016	32.24	32.70	32.02	32.42	2,027,928	+0.23(+0.72%)
May 12, 2016	32.17	32.25	31.99	32.18	850,044	+0.07(+0.22%)
May 11, 2016	32.14	32.25	31.85	32.12	856,546	+0.06(+0.19%)
May 10, 2016	31.95	32.08	31.78	32.05	974,546	+0.28(+0.90%)
May 09, 2016	31.49	31.78	31.46	31.77	1,292,556	+0.28(+0.90%)
May 06, 2016	31.25	31.51	31.03	31.48	1,269,838	+0.13(+0.42%)
May 05, 2016	31.24	31.72	31.21	31.35	1,474,302	+0.10(+0.32%)
May 04, 2016	30.71	31.39	30.69	31.25	1,550,661	+0.57(+1.86%)
May 03, 2016	31.24	31.39	30.36	30.68	1,641,246	-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.