Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.64	31.77	31.40	31.55	4,254,265	-0.08(-0.24%)
Jul 28, 2016	31.82	31.82	31.45	31.63	5,331,188	+0.04(+0.13%)
Jul 27, 2016	31.43	31.67	31.33	31.59	8,577,738	+0.67(+2.17%)
Jul 26, 2016	31.03	31.09	30.74	30.92	4,788,729	+0.08(+0.27%)
Jul 25, 2016	30.75	30.84	30.56	30.83	2,939,031	+0.11(+0.36%)
Jul 22, 2016	30.71	30.79	30.64	30.72	3,264,404	+0.20(+0.64%)
Jul 21, 2016	30.70	30.79	30.50	30.52	4,419,750	-0.35(-1.13%)
Jul 20, 2016	30.92	31.01	30.83	30.87	3,164,902	+0.27(+0.89%)
Jul 19, 2016	30.72	30.82	30.56	30.60	3,541,447	-0.36(-1.18%)
Jul 18, 2016	30.79	31.02	30.78	30.96	4,789,165	+0.22(+0.71%)
Jul 15, 2016	30.86	30.94	30.67	30.75	4,201,931	+0.04(+0.11%)
Jul 14, 2016	30.89	30.90	30.57	30.71	5,758,914	+0.08(+0.27%)
Jul 13, 2016	30.77	30.92	30.53	30.63	5,059,046	+0.02(+0.07%)
Jul 12, 2016	30.59	30.71	30.45	30.61	7,110,899	+0.14(+0.46%)
Jul 11, 2016	30.50	30.65	30.38	30.47	4,242,815	+0.10(+0.32%)
Jul 08, 2016	30.21	30.52	30.34	30.37	3,103,858	+0.03(+0.09%)
Jul 07, 2016	30.65	30.66	30.25	30.34	4,946,832	-0.22(-0.71%)
Jul 06, 2016	30.16	30.59	30.10	30.56	4,591,760	+0.11(+0.34%)
Jul 05, 2016	30.37	30.61	30.35	30.45	6,023,446	+0.23(+0.76%)
Jul 01, 2016	29.96	30.22	30.22	30.22	4,544,903	-0.12(-0.39%)
Jun 30, 2016	29.77	30.33	29.72	30.34	6,653,109	+0.62(+2.07%)
Jun 29, 2016	29.68	29.87	29.42	29.73	7,152,613	+0.79(+2.73%)
Jun 28, 2016	28.63	29.00	28.58	28.93	5,925,752	+0.83(+2.96%)
Jun 27, 2016	28.16	28.33	27.77	28.10	9,738,036	-0.46(-1.62%)
Jun 24, 2016	28.36	29.24	28.34	28.56	13,637,123	-1.23(-4.14%)
Jun 23, 2016	29.80	29.82	29.39	29.80	4,655,199	+0.56(+1.92%)
Jun 22, 2016	29.19	29.61	29.19	29.24	4,783,148	+0.08(+0.26%)
Jun 21, 2016	29.25	29.39	29.08	29.16	5,773,099	+0.11(+0.39%)
Jun 20, 2016	29.59	29.60	29.00	29.05	8,236,265	+0.81(+2.88%)
Jun 17, 2016	28.41	28.42	28.05	28.23	5,731,110	-0.17(-0.59%)
Jun 16, 2016	27.81	28.44	27.74	28.40	7,371,752	+0.37(+1.32%)
Jun 15, 2016	28.36	28.47	28.00	28.03	6,435,683	-0.01(-0.02%)
Jun 14, 2016	28.16	28.28	27.84	28.04	7,484,933	-0.55(-1.91%)
Jun 13, 2016	28.56	28.86	28.56	28.58	6,101,340	-0.07(-0.24%)
Jun 10, 2016	28.72	28.83	28.54	28.65	9,536,236	-0.79(-2.69%)
Jun 09, 2016	29.31	29.56	29.29	29.45	4,239,027	-0.32(-1.06%)
Jun 08, 2016	29.78	29.86	29.66	29.76	3,655,284	-0.13(-0.45%)
Jun 07, 2016	29.96	30.05	29.89	29.89	3,620,882	-0.11(-0.35%)
Jun 06, 2016	30.05	30.20	29.90	30.00	3,783,865	-0.03(-0.09%)
Jun 03, 2016	29.98	30.07	29.66	30.03	4,359,444	+0.34(+1.13%)
Jun 02, 2016	29.40	29.70	29.36	29.69	3,988,800	+0.18(+0.59%)
Jun 01, 2016	29.66	29.59	29.41	29.52	4,052,754	-0.15(-0.50%)
May 31, 2016	29.88	29.92	29.58	29.66	3,806,620	-0.27(-0.89%)
May 27, 2016	29.91	29.93	29.93	29.93	2,919,519	-0.24(-0.79%)
May 26, 2016	30.10	30.24	30.08	30.17	2,647,889	-0.02(-0.07%)
May 25, 2016	30.18	30.26	30.02	30.19	3,781,864	+0.29(+0.96%)
May 24, 2016	29.81	29.96	29.78	29.90	3,745,645	+0.49(+1.67%)
May 23, 2016	29.45	29.54	29.35	29.41	2,332,828	+0.00(+0.00%)
May 20, 2016	29.37	29.53	29.35	29.41	3,625,642	+0.13(+0.45%)
May 19, 2016	29.47	29.49	29.00	29.28	4,085,047	-0.43(-1.44%)
May 18, 2016	29.68	29.86	29.51	29.70	3,129,422	+0.25(+0.83%)
May 17, 2016	29.68	29.72	29.39	29.46	2,893,437	-0.19(-0.64%)
May 16, 2016	29.21	29.68	29.19	29.65	4,454,145	+0.31(+1.05%)
May 13, 2016	29.27	29.52	29.26	29.34	2,926,564	-0.11(-0.38%)
May 12, 2016	29.94	29.96	29.38	29.45	4,150,193	-0.12(-0.40%)
May 11, 2016	29.56	29.82	29.54	29.57	4,988,754	-0.20(-0.66%)
May 10, 2016	29.55	29.78	29.44	29.77	8,013,608	+0.33(+1.10%)
May 09, 2016	29.26	29.53	29.24	29.44	4,197,030	+0.29(+1.00%)
May 06, 2016	29.14	29.22	28.93	29.15	3,825,320	-0.20(-0.68%)
May 05, 2016	29.21	29.44	29.16	29.35	4,895,737	+0.05(+0.17%)
May 04, 2016	29.24	29.37	29.18	29.30	4,857,080	-0.55(-1.83%)
May 03, 2016	29.95	30.07	29.75	29.85	6,287,387	-0.10(-0.35%)

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.