Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.10	35.58	35.06	35.43	1,355,709	+0.21(+0.60%)
Jul 28, 2016	35.27	35.27	35.06	35.22	1,399,673	+0.26(+0.76%)
Jul 27, 2016	35.15	35.19	34.78	34.96	1,922,364	-0.41(-1.16%)
Jul 26, 2016	35.45	35.53	35.23	35.36	1,726,456	+0.14(+0.39%)
Jul 25, 2016	35.24	35.27	35.05	35.23	2,385,215	-0.05(-0.13%)
Jul 22, 2016	35.17	35.44	35.16	35.27	1,660,053	-0.07(-0.19%)
Jul 21, 2016	35.39	35.58	35.23	35.34	2,276,193	-0.19(-0.53%)
Jul 20, 2016	35.61	35.75	35.51	35.53	1,324,734	-0.03(-0.09%)
Jul 19, 2016	35.60	35.70	35.45	35.56	1,271,559	-0.49(-1.36%)
Jul 18, 2016	35.92	36.11	35.83	36.05	1,030,913	+0.17(+0.49%)
Jul 15, 2016	35.96	36.02	35.79	35.88	1,628,352	-0.02(-0.06%)
Jul 14, 2016	36.25	36.26	35.84	35.90	2,767,889	-0.13(-0.36%)
Jul 13, 2016	35.86	36.20	35.83	36.03	1,324,920	+0.23(+0.66%)
Jul 12, 2016	35.80	35.99	35.59	35.80	1,882,012	-0.14(-0.40%)
Jul 11, 2016	35.73	36.05	35.66	35.94	1,204,506	+0.00(+0.00%)
Jul 08, 2016	35.95	35.79	35.79	35.94	1,414,632	+0.15(+0.42%)
Jul 07, 2016	36.09	36.14	35.64	35.79	1,891,338	-0.02(-0.04%)
Jul 06, 2016	35.49	35.86	35.28	35.80	2,256,026	-0.39(-1.07%)
Jul 05, 2016	36.19	36.41	36.11	36.19	1,892,502	-0.17(-0.46%)
Jul 01, 2016	36.53	36.36	36.36	36.36	2,068,995	+0.09(+0.25%)
Jun 30, 2016	35.56	36.28	35.50	36.26	3,151,949	+1.07(+3.03%)
Jun 29, 2016	34.89	35.36	34.79	35.20	2,362,887	+0.81(+2.36%)
Jun 28, 2016	34.40	34.40	33.92	34.39	2,325,709	+0.88(+2.62%)
Jun 27, 2016	33.43	33.56	33.07	33.51	3,050,670	+0.02(+0.07%)
Jun 24, 2016	34.00	34.76	33.46	33.49	5,137,323	-2.38(-6.65%)
Jun 23, 2016	35.70	35.89	35.28	35.87	1,916,053	+0.78(+2.22%)
Jun 22, 2016	35.17	35.50	35.05	35.09	2,878,755	+0.01(+0.02%)
Jun 21, 2016	34.71	35.27	34.66	35.08	1,962,167	+0.78(+2.27%)
Jun 20, 2016	34.67	34.67	34.29	34.30	2,631,019	+0.78(+2.33%)
Jun 17, 2016	33.45	33.56	33.14	33.52	2,134,493	-0.08(-0.23%)
Jun 16, 2016	32.91	33.64	32.81	33.60	2,189,183	+0.46(+1.39%)
Jun 15, 2016	33.34	33.49	33.11	33.14	2,012,866	+0.12(+0.37%)
Jun 14, 2016	33.03	33.18	32.85	33.02	3,137,360	-0.59(-1.76%)
Jun 13, 2016	33.71	33.96	33.55	33.61	1,899,607	-0.64(-1.86%)
Jun 10, 2016	34.42	34.57	34.06	34.24	1,929,249	-1.03(-2.92%)
Jun 09, 2016	35.24	35.38	35.16	35.27	1,042,177	-0.25(-0.70%)
Jun 08, 2016	35.53	35.63	35.43	35.52	1,147,226	+0.05(+0.13%)
Jun 07, 2016	35.74	35.81	35.45	35.48	1,576,761	+0.15(+0.43%)
Jun 06, 2016	35.46	35.60	35.21	35.33	1,179,236	+0.11(+0.30%)
Jun 03, 2016	34.89	35.27	34.83	35.22	1,359,338	+0.48(+1.39%)
Jun 02, 2016	34.58	34.78	34.53	34.74	1,227,152	+0.00(+0.00%)
Jun 01, 2016	34.61	34.84	34.61	34.74	1,964,385	+0.25(+0.72%)
May 31, 2016	35.22	35.22	34.42	34.49	2,689,673	-0.34(-0.98%)
May 27, 2016	34.84	34.83	34.83	34.83	1,229,427	+0.14(+0.41%)
May 26, 2016	34.70	34.87	34.64	34.68	1,371,909	+0.21(+0.62%)
May 25, 2016	34.76	34.81	34.46	34.47	1,328,532	-0.11(-0.31%)
May 24, 2016	34.11	34.60	34.08	34.58	1,768,003	+0.92(+2.74%)
May 23, 2016	33.65	33.77	33.57	33.65	948,063	-0.13(-0.38%)
May 20, 2016	34.00	34.02	33.75	33.78	1,484,952	-0.01(-0.02%)
May 19, 2016	33.81	33.85	33.57	33.79	1,216,669	-0.23(-0.69%)
May 18, 2016	33.99	34.27	33.76	34.02	1,463,994	+0.12(+0.36%)
May 17, 2016	34.24	34.34	33.80	33.90	1,310,298	-0.67(-1.93%)
May 16, 2016	34.27	34.60	34.21	34.57	1,340,883	+0.38(+1.11%)
May 13, 2016	34.40	34.57	34.14	34.19	901,003	-0.37(-1.07%)
May 12, 2016	34.74	34.78	34.37	34.56	1,206,589	+0.09(+0.26%)
May 11, 2016	34.57	34.66	34.44	34.47	1,163,114	-0.22(-0.63%)
May 10, 2016	34.49	34.70	34.46	34.69	1,062,550	+0.26(+0.75%)
May 09, 2016	34.38	34.58	34.35	34.43	1,008,628	+0.28(+0.82%)
May 06, 2016	33.89	34.20	33.85	34.15	1,069,780	+0.17(+0.49%)
May 05, 2016	33.90	34.12	33.86	33.99	1,060,993	+0.05(+0.16%)
May 04, 2016	33.71	34.00	33.68	33.93	1,373,545	-0.06(-0.18%)
May 03, 2016	34.07	34.21	33.93	33.99	1,421,197	-0.31(-0.90%)

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.