Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.74	35.08	34.41	34.90	1,898,598	+0.00(+0.00%)
Jul 28, 2016	35.21	35.36	34.69	34.90	1,635,239	-0.59(-1.66%)
Jul 27, 2016	36.46	36.63	35.26	35.49	2,394,988	-0.65(-1.79%)
Jul 26, 2016	36.06	36.48	35.65	36.13	1,384,394	+0.31(+0.88%)
Jul 25, 2016	35.87	36.47	35.34	35.82	1,341,983	-0.09(-0.24%)
Jul 22, 2016	35.08	36.12	34.74	35.90	2,790,370	+0.85(+2.41%)
Jul 21, 2016	34.91	36.07	34.91	35.06	2,238,162	-0.05(-0.14%)
Jul 20, 2016	34.50	35.44	34.35	35.11	1,691,801	+0.61(+1.76%)
Jul 19, 2016	34.59	34.94	34.35	34.50	1,207,620	-0.38(-1.09%)
Jul 18, 2016	34.45	35.10	34.27	34.88	1,314,170	+0.44(+1.27%)
Jul 15, 2016	34.09	34.54	33.85	34.44	1,151,612	+0.24(+0.69%)
Jul 14, 2016	34.06	34.77	34.06	34.20	1,571,242	+0.52(+1.55%)
Jul 13, 2016	33.93	34.06	33.02	33.68	1,581,445	-0.08(-0.23%)
Jul 12, 2016	33.57	34.06	33.31	33.76	2,594,579	+0.75(+2.27%)
Jul 11, 2016	33.24	34.11	32.51	33.01	2,904,611	+0.12(+0.38%)
Jul 08, 2016	29.97	32.92	29.36	32.88	4,072,032	+3.52(+12.01%)
Jul 07, 2016	29.02	30.32	29.02	29.36	1,386,498	-0.32(-1.09%)
Jul 05, 2016	30.50	30.73	29.25	29.68	1,720,414	-1.14(-3.70%)
Jul 01, 2016	30.58	30.82	30.82	30.82	2,290,267	+0.20(+0.65%)
Jun 30, 2016	29.37	30.79	28.70	30.62	2,974,826	+1.39(+4.75%)
Jun 29, 2016	28.06	29.66	27.77	29.23	3,505,243	+1.57(+5.67%)
Jun 28, 2016	27.89	28.63	26.75	27.67	5,069,817	+0.55(+2.03%)
Jun 27, 2016	29.64	29.64	26.90	27.12	3,595,310	-3.01(-10.00%)
Jun 24, 2016	31.35	32.23	29.76	30.13	3,927,677	-2.95(-8.91%)
Jun 23, 2016	32.31	33.11	32.07	33.07	1,317,132	+1.27(+4.00%)
Jun 22, 2016	31.72	32.80	31.53	31.80	1,747,022	-0.03(-0.09%)
Jun 21, 2016	31.36	32.12	30.85	31.83	1,502,875	+0.29(+0.90%)
Jun 20, 2016	31.04	32.32	30.86	31.54	2,075,233	+1.12(+3.69%)
Jun 17, 2016	30.25	31.50	30.14	30.42	2,017,560	+0.33(+1.11%)
Jun 16, 2016	29.98	30.20	29.12	30.09	1,918,159	-0.15(-0.50%)
Jun 15, 2016	29.96	30.83	29.65	30.24	1,698,192	+0.43(+1.43%)
Jun 14, 2016	30.42	30.79	29.28	29.81	1,606,116	-0.59(-1.94%)
Jun 13, 2016	30.56	31.27	30.36	30.40	2,253,122	-0.82(-2.62%)
Jun 10, 2016	32.00	32.25	30.95	31.22	2,328,250	-1.27(-3.92%)
Jun 09, 2016	32.47	32.68	31.97	32.49	1,991,227	-0.14(-0.44%)
Jun 08, 2016	32.75	33.06	32.25	32.64	3,156,683	+0.09(+0.26%)
Jun 07, 2016	31.22	32.66	30.97	32.55	4,699,050	+1.61(+5.19%)
Jun 06, 2016	29.22	31.04	29.12	30.95	4,850,604	+2.08(+7.21%)
Jun 03, 2016	29.50	29.67	28.27	28.86	3,777,719	-0.77(-2.60%)
Jun 02, 2016	28.75	29.64	28.49	29.63	2,516,713	+0.70(+2.43%)
Jun 01, 2016	28.28	29.01	28.03	28.93	4,113,626	+0.43(+1.50%)
May 31, 2016	27.52	28.57	27.33	28.50	2,963,530	+1.15(+4.20%)
May 27, 2016	26.80	27.35	27.35	27.35	1,940,833	+0.53(+1.98%)
May 26, 2016	26.93	26.96	26.19	26.82	2,124,492	-0.01(-0.04%)
May 25, 2016	26.13	27.02	25.94	26.83	3,264,433	+0.97(+3.75%)
May 24, 2016	26.18	26.38	25.24	25.86	2,368,683	-0.12(-0.48%)
May 23, 2016	25.93	26.32	25.77	25.99	2,227,145	+0.01(+0.04%)
May 20, 2016	25.10	26.12	24.89	25.98	2,738,398	+0.99(+3.95%)
May 19, 2016	24.82	25.23	24.05	24.99	2,268,789	+0.14(+0.57%)
May 18, 2016	24.77	25.26	24.48	24.85	2,285,627	+0.18(+0.73%)
May 17, 2016	23.84	25.51	23.78	24.66	4,062,296	+0.89(+3.76%)
May 16, 2016	23.07	23.80	22.76	23.77	2,047,649	+0.86(+3.73%)
May 13, 2016	23.40	23.95	22.70	22.92	2,499,532	-0.64(-2.70%)
May 12, 2016	25.10	25.29	23.43	23.55	2,779,778	-1.28(-5.16%)
May 11, 2016	24.97	25.77	24.69	24.84	2,694,763	-0.24(-0.95%)
May 10, 2016	24.74	25.41	24.16	25.07	2,909,181	+0.57(+2.33%)
May 09, 2016	24.85	25.15	24.09	24.50	2,812,343	-0.35(-1.41%)
May 06, 2016	23.94	24.89	23.74	24.85	2,758,217	+0.72(+2.99%)
May 05, 2016	23.80	25.01	23.66	24.13	5,358,566	+0.37(+1.56%)
May 04, 2016	24.04	24.47	23.07	23.76	7,179,715	+1.40(+6.24%)
May 03, 2016	23.09	23.12	21.85	22.37	3,621,477	-1.04(-4.43%)

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.