Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.18	34.74	34.10	34.62	73,011	+0.28(+0.81%)
Jul 28, 2016	34.50	34.60	33.88	34.34	120,062	-0.15(-0.44%)
Jul 27, 2016	34.00	34.63	33.62	34.49	99,660	+0.49(+1.43%)
Jul 26, 2016	33.88	34.14	33.60	34.01	75,982	-0.23(-0.67%)
Jul 25, 2016	34.42	34.42	33.56	34.24	227,700	-0.09(-0.25%)
Jul 22, 2016	34.26	34.43	33.83	34.32	121,253	+0.15(+0.45%)
Jul 21, 2016	33.86	34.29	33.77	34.17	83,729	+0.38(+1.13%)
Jul 20, 2016	33.15	33.98	33.15	33.79	166,773	+0.87(+2.64%)
Jul 19, 2016	33.19	33.47	32.65	32.92	139,335	-0.20(-0.60%)
Jul 18, 2016	33.18	33.32	32.77	33.12	113,729	+0.00(+0.00%)
Jul 15, 2016	33.42	33.82	33.00	33.12	92,203	-0.06(-0.17%)
Jul 14, 2016	33.29	33.85	32.82	33.18	151,351	+0.39(+1.19%)
Jul 13, 2016	32.74	33.21	32.69	32.79	134,427	+0.07(+0.20%)
Jul 12, 2016	32.60	32.93	32.47	32.72	119,124	+0.44(+1.36%)
Jul 11, 2016	32.67	32.82	32.25	32.28	125,862	-0.17(-0.53%)
Jul 08, 2016	31.79	32.60	31.43	32.45	220,033	+1.02(+3.25%)
Jul 07, 2016	31.84	32.20	31.06	31.43	247,543	-0.27(-0.84%)
Jul 06, 2016	30.46	31.84	30.39	31.70	195,988	+1.00(+3.26%)
Jul 05, 2016	30.44	30.97	30.24	30.70	79,026	+0.03(+0.09%)
Jul 01, 2016	30.27	30.67	30.67	30.67	168,771	+0.50(+1.64%)
Jun 30, 2016	29.54	30.17	29.07	30.17	162,088	+0.84(+2.86%)
Jun 29, 2016	28.57	29.55	28.40	29.34	136,337	+1.56(+5.63%)
Jun 28, 2016	26.79	27.79	26.77	27.77	157,713	+1.56(+5.97%)
Jun 27, 2016	26.79	27.04	25.91	26.21	177,034	-1.21(-4.42%)
Jun 24, 2016	27.09	28.70	27.09	27.42	276,808	-2.46(-8.23%)
Jun 23, 2016	29.29	29.90	29.19	29.88	146,339	+1.05(+3.64%)
Jun 22, 2016	28.64	29.78	28.56	28.83	117,024	+0.23(+0.80%)
Jun 21, 2016	29.43	29.43	28.40	28.60	56,387	-0.27(-0.92%)
Jun 20, 2016	29.08	29.44	28.80	28.87	76,224	+0.52(+1.85%)
Jun 17, 2016	29.26	29.28	28.02	28.34	101,158	-0.90(-3.06%)
Jun 16, 2016	28.74	29.36	28.29	29.24	75,989	+0.17(+0.59%)
Jun 15, 2016	29.84	29.97	28.89	29.07	67,074	-0.49(-1.65%)
Jun 14, 2016	29.21	29.58	28.84	29.55	143,263	+0.09(+0.29%)
Jun 13, 2016	29.76	30.51	29.45	29.47	101,246	-0.66(-2.18%)
Jun 10, 2016	30.32	30.35	29.74	30.13	184,300	-0.83(-2.68%)
Jun 09, 2016	30.86	31.53	30.66	30.96	75,727	-0.19(-0.61%)
Jun 08, 2016	30.68	31.20	30.56	31.15	70,818	+0.40(+1.30%)
Jun 07, 2016	30.94	31.03	30.53	30.75	178,229	-0.57(-1.83%)
Jun 06, 2016	30.86	31.46	30.65	31.32	127,543	+0.48(+1.54%)
Jun 03, 2016	31.20	31.20	30.10	30.84	168,368	-0.25(-0.80%)
Jun 02, 2016	29.93	31.10	29.93	31.09	149,441	+1.11(+3.69%)
Jun 01, 2016	29.44	30.16	29.36	29.98	76,563	+0.30(+1.00%)
May 31, 2016	29.79	29.87	29.32	29.69	71,010	+0.21(+0.71%)
May 27, 2016	29.22	29.48	29.48	29.48	86,535	+0.42(+1.44%)
May 26, 2016	29.02	29.22	28.81	29.06	103,256	+0.04(+0.13%)
May 25, 2016	28.94	29.23	28.77	29.02	134,928	+0.49(+1.70%)
May 24, 2016	27.70	28.65	27.70	28.53	178,690	+1.20(+4.39%)
May 23, 2016	27.61	27.70	27.30	27.33	38,380	-0.35(-1.27%)
May 20, 2016	27.22	27.95	27.22	27.69	78,782	+0.69(+2.54%)
May 19, 2016	27.23	27.46	26.45	27.00	108,037	-0.65(-2.34%)
May 18, 2016	27.09	28.06	27.09	27.65	150,048	+0.29(+1.05%)
May 17, 2016	28.02	28.22	27.05	27.36	109,477	-0.89(-3.14%)
May 16, 2016	27.14	28.36	27.14	28.25	132,437	+1.11(+4.07%)
May 13, 2016	27.32	27.72	27.05	27.14	139,867	-0.18(-0.66%)
May 12, 2016	28.06	28.06	26.85	27.32	170,261	-0.49(-1.75%)
May 11, 2016	28.74	28.93	27.79	27.81	80,132	-1.00(-3.47%)
May 10, 2016	28.55	28.85	28.26	28.81	105,523	+0.70(+2.48%)
May 09, 2016	27.14	28.36	27.14	28.11	183,644	+0.92(+3.40%)
May 06, 2016	27.44	27.64	26.50	27.19	141,836	-0.51(-1.86%)
May 05, 2016	27.44	27.81	27.21	27.70	120,529	+0.34(+1.25%)
May 04, 2016	27.65	27.73	27.15	27.36	209,150	-0.80(-2.84%)
May 03, 2016	28.00	28.66	27.88	28.16	129,838	-0.24(-0.84%)

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.