Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.77	32.05	31.70	31.88	452,163	+0.12(+0.37%)
Jul 28, 2016	31.77	31.85	31.58	31.77	270,050	+0.06(+0.18%)
Jul 27, 2016	32.02	32.07	31.42	31.71	410,253	-0.37(-1.14%)
Jul 26, 2016	32.35	32.37	31.92	32.07	265,740	-0.23(-0.70%)
Jul 25, 2016	32.38	32.38	32.04	32.30	314,108	-0.08(-0.25%)
Jul 22, 2016	32.03	32.54	31.98	32.38	279,753	+0.37(+1.14%)
Jul 21, 2016	31.57	32.05	31.55	32.02	474,238	+0.34(+1.06%)
Jul 20, 2016	31.82	31.85	31.65	31.68	290,417	-0.12(-0.37%)
Jul 19, 2016	31.85	31.95	31.66	31.80	450,666	+0.05(+0.16%)
Jul 18, 2016	31.92	32.05	31.69	31.74	444,746	-0.10(-0.30%)
Jul 15, 2016	31.80	32.03	31.62	31.84	368,633	+0.07(+0.21%)
Jul 14, 2016	31.98	32.15	31.76	31.77	377,871	-0.48(-1.48%)
Jul 13, 2016	32.05	32.26	31.99	32.25	313,110	+0.34(+1.08%)
Jul 12, 2016	32.21	32.40	31.88	31.91	462,260	-0.51(-1.58%)
Jul 11, 2016	32.28	32.48	32.00	32.42	479,446	+0.04(+0.11%)
Jul 08, 2016	32.02	32.40	32.14	32.38	594,307	+0.24(+0.75%)
Jul 07, 2016	32.83	32.83	32.10	32.14	502,996	-0.82(-2.49%)
Jul 06, 2016	32.84	33.14	32.68	32.96	459,783	+0.07(+0.22%)
Jul 05, 2016	32.70	33.02	32.63	32.89	584,271	+0.28(+0.85%)
Jul 01, 2016	32.97	32.61	32.61	32.61	474,789	-0.23(-0.69%)
Jun 30, 2016	31.86	32.84	31.82	32.84	787,002	+1.11(+3.51%)
Jun 29, 2016	31.85	32.04	31.63	31.72	332,903	+0.04(+0.14%)
Jun 28, 2016	31.80	31.82	31.27	31.68	678,936	+0.03(+0.09%)
Jun 27, 2016	31.19	31.77	31.10	31.65	605,710	+0.45(+1.46%)
Jun 24, 2016	30.51	31.45	30.33	31.19	888,433	+0.27(+0.88%)
Jun 23, 2016	30.91	30.96	30.75	30.92	324,475	+0.12(+0.40%)
Jun 22, 2016	31.05	31.12	30.78	30.80	327,020	-0.23(-0.73%)
Jun 21, 2016	31.06	31.22	30.81	31.03	353,983	-0.04(-0.12%)
Jun 20, 2016	31.11	31.20	30.72	31.06	417,486	-0.05(-0.16%)
Jun 17, 2016	31.11	31.12	30.71	31.11	1,138,375	-0.07(-0.24%)
Jun 16, 2016	30.93	31.22	30.78	31.19	414,641	+0.23(+0.73%)
Jun 15, 2016	31.42	31.52	30.85	30.96	409,253	-0.38(-1.22%)
Jun 14, 2016	31.12	31.44	31.00	31.34	353,553	+0.22(+0.71%)
Jun 13, 2016	31.14	31.27	31.03	31.12	248,526	+0.00(+0.00%)
Jun 10, 2016	31.09	31.30	31.00	31.12	306,733	+0.03(+0.09%)
Jun 09, 2016	30.78	31.17	30.72	31.09	300,567	+0.37(+1.22%)
Jun 08, 2016	30.43	30.75	30.41	30.72	187,913	+0.29(+0.96%)
Jun 07, 2016	30.49	30.62	30.37	30.43	230,114	-0.03(-0.10%)
Jun 06, 2016	30.56	30.73	30.34	30.45	303,794	-0.10(-0.34%)
Jun 03, 2016	30.23	30.77	30.23	30.56	377,530	+0.53(+1.76%)
Jun 02, 2016	29.53	30.03	29.49	30.03	511,448	+0.30(+1.01%)
Jun 01, 2016	29.44	29.74	29.32	29.73	390,023	+0.25(+0.85%)
May 31, 2016	29.30	29.54	29.11	29.48	418,038	+0.18(+0.63%)
May 27, 2016	29.18	29.30	29.30	29.30	285,828	+0.10(+0.33%)
May 26, 2016	28.87	29.25	28.86	29.20	242,010	+0.33(+1.14%)
May 25, 2016	29.21	29.21	28.77	28.87	292,711	-0.37(-1.28%)
May 24, 2016	28.74	29.27	28.63	29.24	409,847	+0.63(+2.21%)
May 23, 2016	29.00	29.01	28.60	28.61	360,510	-0.33(-1.15%)
May 20, 2016	28.82	28.99	28.63	28.95	439,031	+0.17(+0.61%)
May 19, 2016	28.45	28.80	28.21	28.77	213,747	+0.16(+0.56%)
May 18, 2016	28.87	29.27	28.45	28.61	335,739	-0.39(-1.35%)
May 17, 2016	29.83	29.93	28.86	29.01	331,306	-0.91(-3.04%)
May 16, 2016	29.86	30.00	29.60	29.91	243,477	+0.06(+0.19%)
May 13, 2016	29.99	30.15	29.65	29.86	288,463	-0.12(-0.41%)
May 12, 2016	29.88	30.07	29.65	29.98	313,840	+0.12(+0.39%)
May 11, 2016	29.98	30.07	29.65	29.86	216,432	-0.11(-0.36%)
May 10, 2016	30.00	30.15	29.84	29.97	218,431	+0.03(+0.10%)
May 09, 2016	29.87	30.04	29.78	29.94	450,142	+0.09(+0.29%)
May 06, 2016	29.86	29.95	29.45	29.86	607,532	-0.08(-0.27%)
May 05, 2016	30.26	30.64	29.86	29.94	813,322	-0.32(-1.06%)
May 04, 2016	29.20	30.44	28.82	30.25	520,745	+0.79(+2.69%)
May 03, 2016	29.46	29.64	29.26	29.46	338,489	-0.04(-0.12%)

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.