Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.91	36.43	34.15	34.45	264,283	-0.53(-1.52%)
Jul 28, 2016	35.15	36.44	34.66	34.98	117,707	-0.06(-0.17%)
Jul 27, 2016	35.69	35.69	34.98	35.04	222,814	-0.46(-1.30%)
Jul 26, 2016	35.28	35.57	34.96	35.50	432,637	+0.23(+0.66%)
Jul 25, 2016	35.28	35.40	34.98	35.27	104,783	-0.03(-0.07%)
Jul 22, 2016	35.22	35.52	35.10	35.29	180,595	+0.14(+0.39%)
Jul 21, 2016	35.54	35.70	35.04	35.16	122,946	-0.42(-1.18%)
Jul 20, 2016	35.46	35.59	34.95	35.58	78,289	+0.33(+0.92%)
Jul 19, 2016	35.49	35.58	35.04	35.25	136,841	-0.15(-0.43%)
Jul 18, 2016	35.56	35.69	35.38	35.40	94,467	-0.16(-0.46%)
Jul 15, 2016	35.81	36.35	35.13	35.57	115,120	-0.09(-0.26%)
Jul 14, 2016	36.07	36.25	35.57	35.66	72,093	-0.14(-0.38%)
Jul 13, 2016	35.74	36.02	35.61	35.80	144,941	+0.18(+0.50%)
Jul 12, 2016	35.71	35.88	35.12	35.62	220,530	+0.17(+0.48%)
Jul 11, 2016	35.02	35.92	34.76	35.45	191,614	+0.40(+1.15%)
Jul 08, 2016	34.09	35.07	33.83	35.04	202,334	+1.21(+3.59%)
Jul 07, 2016	34.13	34.33	33.69	33.83	110,322	-0.31(-0.90%)
Jul 05, 2016	34.33	34.51	33.92	34.14	154,160	-0.38(-1.12%)
Jul 01, 2016	34.47	34.52	34.52	34.52	112,788	+0.03(+0.10%)
Jun 30, 2016	33.83	34.49	33.63	34.49	218,357	+0.74(+2.18%)
Jun 29, 2016	33.88	33.88	33.50	33.75	208,155	+0.23(+0.69%)
Jun 28, 2016	33.38	34.19	33.16	33.52	171,426	+0.45(+1.37%)
Jun 27, 2016	33.96	33.96	32.91	33.07	240,618	-1.21(-3.52%)
Jun 24, 2016	34.04	34.45	33.68	34.27	213,467	-0.93(-2.65%)
Jun 23, 2016	35.08	35.35	35.06	35.21	165,384	+0.30(+0.86%)
Jun 22, 2016	34.96	35.34	34.89	34.91	186,959	+0.09(+0.27%)
Jun 21, 2016	35.21	35.21	34.63	34.81	274,557	-0.21(-0.61%)
Jun 20, 2016	34.98	35.61	34.63	35.03	386,269	+0.48(+1.39%)
Jun 17, 2016	35.43	35.43	34.35	34.55	383,282	-0.77(-2.18%)
Jun 16, 2016	35.23	35.50	34.57	35.32	386,157	-0.02(-0.05%)
Jun 15, 2016	35.99	35.99	35.33	35.34	320,281	-0.51(-1.43%)
Jun 14, 2016	35.52	35.93	35.32	35.85	114,135	+0.30(+0.84%)
Jun 13, 2016	35.95	36.02	35.48	35.55	135,475	-0.39(-1.08%)
Jun 10, 2016	36.42	36.42	35.86	35.94	163,513	-0.77(-2.09%)
Jun 09, 2016	36.75	36.86	36.45	36.71	103,670	-0.14(-0.37%)
Jun 08, 2016	36.64	36.92	36.16	36.84	128,373	+0.27(+0.75%)
Jun 07, 2016	36.21	36.71	36.05	36.57	129,004	+0.37(+1.01%)
Jun 06, 2016	36.20	36.39	35.94	36.20	135,268	+0.02(+0.05%)
Jun 03, 2016	36.39	36.39	35.96	36.19	102,431	-0.18(-0.49%)
Jun 02, 2016	36.15	36.37	35.73	36.36	227,274	+0.10(+0.28%)
Jun 01, 2016	36.01	36.46	35.79	36.26	210,146	+0.05(+0.14%)
May 31, 2016	36.36	36.62	35.91	36.21	245,122	-0.11(-0.30%)
May 27, 2016	36.26	36.32	36.32	36.32	146,860	+0.18(+0.49%)
May 26, 2016	36.18	36.53	35.97	36.14	71,244	+0.14(+0.38%)
May 25, 2016	36.13	36.18	35.68	36.01	293,408	-0.14(-0.40%)
May 24, 2016	35.60	36.34	35.60	36.15	222,343	+0.83(+2.34%)
May 23, 2016	35.53	35.76	35.30	35.33	152,967	-0.13(-0.36%)
May 20, 2016	34.97	35.47	34.66	35.45	223,072	+0.72(+2.06%)
May 19, 2016	34.87	35.04	33.97	34.74	239,984	-0.19(-0.54%)
May 18, 2016	34.79	35.32	34.62	34.92	184,108	+0.01(+0.02%)
May 17, 2016	35.99	35.99	34.76	34.92	488,758	-1.13(-3.14%)
May 16, 2016	35.73	36.08	35.55	36.05	319,238	+0.52(+1.46%)
May 13, 2016	35.90	35.96	35.45	35.53	165,920	-0.30(-0.83%)
May 12, 2016	36.08	36.18	35.52	35.83	222,559	-0.04(-0.12%)
May 11, 2016	36.39	36.88	35.75	35.87	232,892	-0.52(-1.43%)
May 10, 2016	36.07	36.41	35.96	36.39	189,157	+0.51(+1.42%)
May 09, 2016	35.67	36.28	35.65	35.88	231,467	+0.07(+0.19%)
May 06, 2016	35.04	35.84	35.04	35.81	375,941	+0.68(+1.94%)
May 05, 2016	36.56	38.00	34.93	35.13	447,898	-2.37(-6.32%)
May 04, 2016	37.52	37.82	37.44	37.50	189,697	-0.21(-0.56%)
May 03, 2016	38.08	38.53	37.69	37.71	184,756	-0.69(-1.80%)

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.