Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.14	34.16	33.95	34.07	21,169,082	-0.02(-0.05%)
Jul 28, 2016	33.79	34.12	33.75	34.09	16,746,903	+0.20(+0.58%)
Jul 27, 2016	34.28	34.41	33.66	33.89	47,972,548	-1.16(-3.30%)
Jul 26, 2016	35.55	35.65	35.01	35.05	20,259,052	-0.54(-1.51%)
Jul 25, 2016	35.77	35.79	35.51	35.58	11,697,493	-0.20(-0.57%)
Jul 22, 2016	35.53	35.79	35.52	35.79	11,315,630	+0.30(+0.84%)
Jul 21, 2016	35.41	35.54	35.34	35.49	10,437,043	-0.05(-0.13%)
Jul 20, 2016	35.73	35.74	35.44	35.54	10,857,238	-0.09(-0.26%)
Jul 19, 2016	35.50	35.69	35.48	35.63	9,938,958	+0.00(+0.00%)
Jul 18, 2016	35.68	35.69	35.51	35.63	10,191,543	+0.00(+0.00%)
Jul 15, 2016	35.83	35.84	35.48	35.63	13,601,280	-0.05(-0.13%)
Jul 14, 2016	35.71	35.87	35.59	35.68	9,759,676	-0.04(-0.11%)
Jul 13, 2016	35.62	35.73	35.48	35.72	10,281,092	+0.12(+0.35%)
Jul 12, 2016	35.64	35.69	35.28	35.59	12,481,826	+0.01(+0.02%)
Jul 11, 2016	35.41	35.74	35.23	35.58	14,006,994	+0.15(+0.42%)
Jul 08, 2016	35.37	35.55	35.21	35.44	14,249,409	+0.23(+0.64%)
Jul 07, 2016	35.47	35.55	35.12	35.21	12,474,528	-0.14(-0.40%)
Jul 06, 2016	35.53	35.57	35.08	35.35	13,961,907	-0.12(-0.35%)
Jul 05, 2016	35.26	35.66	35.26	35.48	15,801,491	+0.24(+0.69%)
Jul 01, 2016	35.40	35.23	35.23	35.23	15,110,774	-0.16(-0.46%)
Jun 30, 2016	34.76	35.40	34.74	35.40	20,561,244	+0.70(+2.00%)
Jun 29, 2016	34.66	34.91	34.55	34.70	15,688,590	+0.20(+0.59%)
Jun 28, 2016	34.41	34.51	34.10	34.50	21,142,410	+0.31(+0.91%)
Jun 27, 2016	34.10	34.27	33.82	34.19	20,240,732	-0.12(-0.34%)
Jun 24, 2016	34.51	34.79	34.22	34.30	33,300,454	-0.90(-2.55%)
Jun 23, 2016	35.16	35.27	35.01	35.20	12,364,505	+0.17(+0.49%)
Jun 22, 2016	35.33	35.39	34.99	35.03	13,752,345	-0.21(-0.60%)
Jun 21, 2016	35.26	35.36	35.14	35.24	10,141,630	+0.12(+0.33%)
Jun 20, 2016	35.21	35.38	35.11	35.12	13,718,327	+0.15(+0.42%)
Jun 17, 2016	35.27	35.31	34.66	34.98	26,643,538	-0.41(-1.15%)
Jun 16, 2016	35.04	35.41	34.92	35.38	14,477,423	+0.23(+0.67%)
Jun 15, 2016	35.23	35.41	35.04	35.15	10,706,320	-0.02(-0.07%)
Jun 14, 2016	35.02	35.24	34.70	35.17	14,468,560	-0.06(-0.18%)
Jun 13, 2016	35.51	35.66	35.21	35.23	13,591,633	-0.41(-1.14%)
Jun 10, 2016	35.35	35.65	35.31	35.64	15,945,825	+0.18(+0.50%)
Jun 09, 2016	35.13	35.49	35.11	35.46	10,378,732	+0.16(+0.46%)
Jun 08, 2016	35.06	35.38	35.02	35.30	10,214,269	+0.18(+0.51%)
Jun 07, 2016	35.14	35.24	35.03	35.12	12,662,209	-0.04(-0.11%)
Jun 06, 2016	34.94	35.25	34.93	35.16	13,305,026	+0.26(+0.73%)
Jun 03, 2016	34.68	34.91	34.62	34.90	17,336,714	+0.25(+0.72%)
Jun 02, 2016	34.64	34.66	34.48	34.66	8,638,048	+0.02(+0.04%)
Jun 01, 2016	34.56	34.70	34.48	34.64	11,505,468	+0.08(+0.22%)
May 31, 2016	34.86	34.86	34.30	34.56	24,434,558	-0.14(-0.40%)
May 27, 2016	34.65	34.70	34.70	34.70	10,186,503	+0.07(+0.20%)
May 26, 2016	34.51	34.69	34.44	34.63	11,221,236	+0.24(+0.70%)
May 25, 2016	34.49	34.59	34.29	34.39	11,895,730	+0.01(+0.02%)
May 24, 2016	34.17	34.42	34.10	34.38	16,303,136	+0.31(+0.91%)
May 23, 2016	34.15	34.22	34.05	34.07	17,491,062	+0.02(+0.05%)
May 20, 2016	34.49	34.52	34.05	34.06	16,664,748	-0.29(-0.83%)
May 19, 2016	34.29	34.40	34.13	34.35	13,755,339	-0.12(-0.36%)
May 18, 2016	34.53	34.74	34.28	34.47	16,161,664	-0.21(-0.60%)
May 17, 2016	35.22	35.31	34.65	34.68	22,526,804	-0.67(-1.91%)
May 16, 2016	35.00	35.44	34.98	35.35	12,147,567	+0.21(+0.60%)
May 13, 2016	35.45	35.52	35.05	35.14	13,344,561	-0.37(-1.05%)
May 12, 2016	35.30	35.57	35.25	35.52	13,502,302	+0.29(+0.81%)
May 11, 2016	35.44	35.55	35.22	35.23	11,398,478	-0.22(-0.63%)
May 10, 2016	35.21	35.52	35.20	35.45	11,527,320	+0.40(+1.13%)
May 09, 2016	35.12	35.26	35.00	35.06	10,466,010	-0.06(-0.18%)
May 06, 2016	34.92	35.19	34.81	35.12	11,051,263	+0.20(+0.58%)
May 05, 2016	34.82	35.25	34.77	34.92	11,357,169	+0.06(+0.18%)
May 04, 2016	34.66	34.96	34.49	34.86	12,066,161	+0.11(+0.31%)
May 03, 2016	34.77	34.92	34.60	34.75	13,446,709	-0.11(-0.31%)

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.