Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.45	34.70	34.23	34.61	1,363,226	+0.06(+0.18%)
Jul 28, 2016	34.05	34.57	34.05	34.54	938,303	+0.50(+1.46%)
Jul 27, 2016	34.79	34.85	33.77	34.05	976,020	-0.55(-1.60%)
Jul 26, 2016	34.81	34.85	34.41	34.60	859,708	-0.18(-0.51%)
Jul 25, 2016	35.14	35.24	34.57	34.78	990,456	-0.43(-1.22%)
Jul 22, 2016	34.84	35.22	34.83	35.21	1,189,699	+0.50(+1.43%)
Jul 21, 2016	34.82	34.85	34.48	34.71	804,198	-0.11(-0.32%)
Jul 20, 2016	34.59	34.84	34.57	34.82	1,022,047	+0.20(+0.59%)
Jul 19, 2016	34.43	34.63	34.40	34.62	752,677	+0.02(+0.06%)
Jul 18, 2016	34.58	34.85	34.42	34.60	897,763	-0.18(-0.51%)
Jul 15, 2016	34.83	34.85	34.60	34.77	1,199,158	+0.07(+0.21%)
Jul 14, 2016	34.57	34.76	34.51	34.70	1,325,052	+0.16(+0.47%)
Jul 13, 2016	34.52	34.62	34.20	34.54	1,411,458	-0.15(-0.44%)
Jul 12, 2016	34.77	34.90	34.61	34.69	1,060,312	-0.05(-0.15%)
Jul 11, 2016	34.63	34.94	34.51	34.74	1,288,288	+0.11(+0.31%)
Jul 08, 2016	34.49	34.65	34.23	34.63	1,343,790	+0.42(+1.22%)
Jul 07, 2016	34.35	34.45	34.20	34.22	1,602,262	+0.02(+0.06%)
Jul 06, 2016	34.18	34.51	33.95	34.20	1,637,979	-0.42(-1.22%)
Jul 05, 2016	34.90	35.00	34.57	34.62	1,820,293	-0.23(-0.66%)
Jul 01, 2016	35.29	34.85	34.85	34.85	3,646,573	-0.31(-0.88%)
Jun 30, 2016	34.08	35.17	33.97	35.16	2,699,823	+1.33(+3.94%)
Jun 29, 2016	33.56	33.89	33.50	33.83	2,122,007	+0.60(+1.80%)
Jun 28, 2016	33.29	33.57	33.04	33.23	1,919,226	+0.09(+0.28%)
Jun 27, 2016	32.95	33.25	32.69	33.14	3,509,200	+0.04(+0.13%)
Jun 24, 2016	33.77	33.85	33.07	33.09	4,294,865	-1.43(-4.15%)
Jun 23, 2016	34.43	34.53	34.32	34.53	1,719,530	+0.45(+1.32%)
Jun 22, 2016	34.57	34.57	34.06	34.08	990,976	-0.39(-1.13%)
Jun 21, 2016	34.66	34.66	34.38	34.47	1,529,600	-0.02(-0.05%)
Jun 20, 2016	34.61	34.67	34.36	34.49	1,355,744	+0.42(+1.22%)
Jun 17, 2016	34.43	34.48	34.05	34.07	2,344,047	-0.34(-0.99%)
Jun 16, 2016	34.19	34.46	34.10	34.41	1,945,182	-0.09(-0.27%)
Jun 15, 2016	34.68	34.82	34.41	34.50	1,368,713	-0.02(-0.06%)
Jun 14, 2016	34.33	34.57	34.03	34.53	1,479,061	+0.24(+0.71%)
Jun 13, 2016	34.46	34.80	34.28	34.28	2,081,798	-0.33(-0.96%)
Jun 10, 2016	34.69	34.89	34.48	34.61	2,026,285	-0.24(-0.69%)
Jun 09, 2016	35.52	35.61	34.80	34.85	2,375,054	-0.67(-1.89%)
Jun 08, 2016	34.54	35.72	34.19	35.53	4,201,223	+1.22(+3.54%)
Jun 07, 2016	34.60	34.77	34.28	34.31	2,429,392	-0.29(-0.83%)
Jun 06, 2016	34.46	34.70	34.27	34.60	1,517,439	+0.31(+0.90%)
Jun 03, 2016	34.28	34.44	34.20	34.29	3,042,366	+0.08(+0.24%)
Jun 02, 2016	34.24	34.54	34.05	34.20	1,457,843	-0.07(-0.21%)
Jun 01, 2016	34.52	34.66	33.94	34.28	2,161,732	-0.24(-0.69%)
May 31, 2016	34.52	34.68	34.36	34.52	2,921,867	-0.10(-0.29%)
May 27, 2016	34.23	34.62	34.62	34.62	5,942,350	+0.52(+1.54%)
May 26, 2016	34.02	34.25	33.35	34.09	1,415,620	+0.11(+0.33%)
May 25, 2016	33.90	34.18	33.82	33.98	1,451,466	+0.16(+0.48%)
May 24, 2016	33.61	34.09	33.61	33.82	1,758,997	+0.25(+0.75%)
May 23, 2016	33.68	33.91	33.47	33.57	1,007,534	-0.05(-0.15%)
May 20, 2016	33.70	33.78	33.38	33.61	1,303,811	+0.07(+0.21%)
May 19, 2016	33.47	33.65	33.34	33.54	1,848,098	+0.00(+0.00%)
May 18, 2016	34.00	34.15	33.26	33.54	1,850,888	-0.49(-1.44%)
May 17, 2016	34.47	34.54	33.96	34.03	1,581,476	-0.46(-1.33%)
May 16, 2016	34.34	34.59	34.30	34.49	1,059,252	+0.13(+0.38%)
May 13, 2016	34.45	34.67	34.21	34.36	1,445,223	-0.26(-0.75%)
May 12, 2016	34.53	34.76	34.32	34.62	760,114	+0.16(+0.47%)
May 11, 2016	34.66	34.95	34.40	34.46	879,865	-0.37(-1.06%)
May 10, 2016	34.54	34.83	34.44	34.83	1,039,959	+0.32(+0.93%)
May 09, 2016	34.28	34.59	34.23	34.51	993,447	+0.27(+0.80%)
May 06, 2016	33.79	34.33	33.76	34.23	1,097,024	+0.44(+1.30%)
May 05, 2016	33.73	34.16	33.72	33.79	1,237,466	+0.07(+0.21%)
May 04, 2016	33.68	33.84	33.40	33.72	1,134,260	-0.04(-0.11%)
May 03, 2016	33.80	34.03	33.61	33.76	1,257,608	-0.27(-0.81%)

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.