Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.56	34.56	33.39	33.75	418,762	-0.84(-2.42%)
Jul 28, 2016	34.53	34.69	34.40	34.59	115,935	+0.07(+0.19%)
Jul 27, 2016	34.97	35.10	34.40	34.53	194,843	-0.34(-0.97%)
Jul 26, 2016	35.08	35.51	34.72	34.87	229,701	-0.18(-0.51%)
Jul 25, 2016	35.34	35.47	34.76	35.05	215,293	-0.44(-1.25%)
Jul 22, 2016	35.29	35.63	35.11	35.49	89,801	+0.23(+0.64%)
Jul 21, 2016	35.84	35.94	34.98	35.26	156,111	-0.57(-1.60%)
Jul 20, 2016	35.73	36.28	34.97	35.84	713,814	+0.22(+0.61%)
Jul 19, 2016	35.66	35.99	35.52	35.62	174,384	-0.08(-0.21%)
Jul 18, 2016	35.37	36.71	35.34	35.70	289,156	+0.97(+2.79%)
Jul 15, 2016	34.72	34.85	34.52	34.72	201,645	+0.06(+0.16%)
Jul 14, 2016	35.43	35.59	34.63	34.67	140,278	-0.56(-1.58%)
Jul 13, 2016	35.19	35.57	34.99	35.22	152,195	+0.07(+0.19%)
Jul 12, 2016	35.37	35.48	35.06	35.16	224,018	-0.14(-0.40%)
Jul 11, 2016	35.54	35.70	35.22	35.30	223,917	-0.02(-0.05%)
Jul 08, 2016	34.71	35.54	34.40	35.32	304,496	+0.91(+2.66%)
Jul 07, 2016	34.16	34.47	33.87	34.40	217,240	+0.24(+0.69%)
Jul 06, 2016	33.51	34.29	33.32	34.17	286,131	+0.52(+1.54%)
Jul 05, 2016	34.38	34.49	33.13	33.65	245,897	-0.67(-1.95%)
Jul 01, 2016	34.23	34.32	34.32	34.32	170,899	+0.13(+0.39%)
Jun 30, 2016	33.29	34.20	32.92	34.19	239,344	+1.17(+3.54%)
Jun 29, 2016	32.65	33.38	32.44	33.02	248,583	+0.70(+2.16%)
Jun 28, 2016	31.67	32.50	31.55	32.32	196,518	+0.95(+3.03%)
Jun 27, 2016	31.84	32.12	31.24	31.37	285,386	-0.84(-2.60%)
Jun 24, 2016	31.07	32.90	31.00	32.21	473,550	-0.53(-1.61%)
Jun 23, 2016	32.96	32.96	32.26	32.74	266,850	+0.21(+0.64%)
Jun 22, 2016	32.09	32.83	31.83	32.53	192,282	+0.43(+1.35%)
Jun 21, 2016	32.50	32.59	31.65	32.10	182,135	-0.38(-1.16%)
Jun 20, 2016	32.15	32.77	32.05	32.47	280,025	+0.62(+1.95%)
Jun 17, 2016	32.51	32.52	31.65	31.85	858,227	-0.79(-2.42%)
Jun 16, 2016	32.37	32.77	31.98	32.64	242,852	-0.08(-0.26%)
Jun 15, 2016	32.32	32.90	32.32	32.73	194,585	+0.51(+1.58%)
Jun 14, 2016	32.28	32.81	31.99	32.22	273,989	-0.29(-0.90%)
Jun 13, 2016	33.31	33.52	32.47	32.51	409,107	-0.47(-1.43%)
Jun 10, 2016	33.26	33.37	32.91	32.98	130,049	-0.49(-1.46%)
Jun 09, 2016	33.18	33.53	33.07	33.47	126,138	+0.19(+0.57%)
Jun 08, 2016	32.93	33.39	32.61	33.28	211,575	+0.51(+1.55%)
Jun 07, 2016	32.99	33.02	32.56	32.77	130,466	-0.02(-0.06%)
Jun 06, 2016	32.68	33.28	32.38	32.79	236,132	+0.32(+0.99%)
Jun 03, 2016	32.28	32.51	31.93	32.47	264,087	+0.19(+0.58%)
Jun 02, 2016	32.72	32.72	31.88	32.28	329,923	+0.04(+0.12%)
Jun 01, 2016	31.39	32.44	31.25	32.25	729,290	+0.75(+2.39%)
May 31, 2016	31.38	31.72	31.10	31.49	344,890	+0.41(+1.30%)
May 27, 2016	31.00	31.09	31.09	31.09	212,934	+0.08(+0.27%)
May 26, 2016	31.02	31.34	30.69	31.00	162,562	+0.35(+1.14%)
May 25, 2016	30.87	30.98	30.50	30.66	117,177	-0.13(-0.43%)
May 24, 2016	30.40	31.05	30.33	30.79	259,368	+0.73(+2.41%)
May 23, 2016	30.31	30.75	30.03	30.06	127,486	-0.08(-0.25%)
May 20, 2016	29.69	30.21	29.55	30.14	146,538	+0.49(+1.65%)
May 19, 2016	29.24	30.01	29.14	29.65	220,400	+0.08(+0.25%)
May 18, 2016	29.47	30.25	29.06	29.57	172,709	-0.08(-0.25%)
May 17, 2016	30.43	30.69	29.25	29.65	255,273	-0.78(-2.57%)
May 16, 2016	30.17	30.76	30.00	30.43	261,944	+0.57(+1.89%)
May 13, 2016	29.40	30.19	29.32	29.86	317,517	+0.42(+1.44%)
May 12, 2016	29.11	29.49	28.82	29.44	187,685	+0.66(+2.29%)
May 11, 2016	29.19	29.56	28.56	28.78	170,044	-0.47(-1.61%)
May 10, 2016	28.98	29.51	28.96	29.25	208,507	+0.27(+0.94%)
May 09, 2016	29.64	30.10	28.82	28.98	315,876	-0.69(-2.32%)
May 06, 2016	28.17	29.86	27.91	29.67	552,216	+1.71(+6.13%)
May 05, 2016	26.85	29.26	26.85	27.95	554,545	+2.91(+11.63%)
May 04, 2016	24.56	25.27	24.49	25.04	123,319	+0.18(+0.72%)
May 03, 2016	25.45	25.77	24.71	24.86	138,134	-0.89(-3.47%)

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.