Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.92	32.81	31.92	32.76	21,889	+0.55(+1.71%)
Jul 28, 2016	32.35	32.94	32.07	32.22	36,280	-0.11(-0.35%)
Jul 27, 2016	32.86	33.30	32.19	32.33	82,687	-0.49(-1.49%)
Jul 26, 2016	32.18	32.82	32.13	32.82	83,566	+0.45(+1.40%)
Jul 25, 2016	32.87	32.94	32.22	32.36	94,181	-0.80(-2.42%)
Jul 22, 2016	33.37	33.37	32.74	33.17	28,718	-0.03(-0.11%)
Jul 21, 2016	33.74	34.15	33.18	33.20	22,047	-0.56(-1.65%)
Jul 20, 2016	33.42	34.02	33.00	33.76	142,139	+0.11(+0.34%)
Jul 19, 2016	34.06	34.10	33.59	33.65	24,873	-0.51(-1.48%)
Jul 18, 2016	33.81	34.15	33.41	34.15	35,338	+0.14(+0.41%)
Jul 15, 2016	34.33	34.65	33.94	34.01	38,860	-0.10(-0.28%)
Jul 14, 2016	34.26	34.52	34.11	34.11	170,499	+0.24(+0.72%)
Jul 13, 2016	34.62	34.81	33.62	33.86	101,395	-0.78(-2.24%)
Jul 12, 2016	33.72	34.86	33.72	34.64	72,341	+1.58(+4.77%)
Jul 11, 2016	33.66	33.94	33.05	33.06	45,177	-0.31(-0.94%)
Jul 08, 2016	33.17	33.57	32.73	33.37	31,031	+0.65(+1.97%)
Jul 07, 2016	33.06	33.82	32.49	32.73	105,769	-0.09(-0.27%)
Jul 06, 2016	32.71	32.88	32.27	32.82	22,416	-0.12(-0.37%)
Jul 05, 2016	33.89	33.99	32.44	32.94	25,468	-1.60(-4.65%)
Jul 01, 2016	33.68	34.54	34.54	34.54	36,922	+0.88(+2.62%)
Jun 30, 2016	33.10	33.66	32.97	33.66	49,649	+0.48(+1.45%)
Jun 29, 2016	32.77	33.44	32.70	33.18	205,834	+0.89(+2.75%)
Jun 28, 2016	32.59	32.59	31.93	32.29	52,762	+0.84(+2.66%)
Jun 27, 2016	32.84	32.90	31.30	31.46	51,494	-1.86(-5.58%)
Jun 24, 2016	33.64	34.02	33.23	33.31	51,837	-1.73(-4.93%)
Jun 23, 2016	34.18	35.07	34.18	35.04	51,388	+0.92(+2.68%)
Jun 22, 2016	34.52	34.73	34.12	34.12	142,358	-0.17(-0.48%)
Jun 21, 2016	33.92	34.40	33.47	34.29	32,746	+0.42(+1.23%)
Jun 20, 2016	34.46	34.72	33.86	33.87	33,872	-0.02(-0.05%)
Jun 17, 2016	33.33	34.05	33.33	33.89	41,085	+0.93(+2.82%)
Jun 16, 2016	33.12	33.12	32.25	32.96	104,931	-0.66(-1.97%)
Jun 15, 2016	33.67	34.26	33.36	33.62	126,550	-0.17(-0.49%)
Jun 14, 2016	33.55	34.18	33.16	33.79	55,270	-0.04(-0.13%)
Jun 13, 2016	33.80	34.45	33.68	33.83	62,321	-0.37(-1.07%)
Jun 10, 2016	34.78	34.99	34.15	34.19	77,331	-1.18(-3.34%)
Jun 09, 2016	35.13	35.48	35.03	35.38	61,387	-0.41(-1.14%)
Jun 08, 2016	35.88	36.19	35.32	35.79	100,780	+0.30(+0.83%)
Jun 07, 2016	34.86	35.68	34.81	35.49	185,042	+0.74(+2.13%)
Jun 06, 2016	32.67	34.76	32.67	34.75	52,438	+2.44(+7.57%)
Jun 03, 2016	32.11	32.45	31.91	32.31	32,762	+0.29(+0.90%)
Jun 02, 2016	31.88	32.09	31.51	32.02	157,292	-0.30(-0.94%)
Jun 01, 2016	32.36	32.43	31.48	32.32	369,911	-0.23(-0.72%)
May 31, 2016	32.66	33.15	32.38	32.56	152,941	+0.06(+0.19%)
May 27, 2016	32.32	32.50	32.50	32.50	61,503	+0.19(+0.59%)
May 26, 2016	33.06	33.26	32.31	32.31	84,809	-0.48(-1.46%)
May 25, 2016	31.77	32.83	31.70	32.79	74,108	+1.32(+4.20%)
May 24, 2016	31.65	31.65	31.04	31.46	48,273	+0.00(+0.00%)
May 23, 2016	31.34	31.61	31.22	31.46	34,544	-0.09(-0.28%)
May 20, 2016	31.21	31.70	31.05	31.55	34,908	+0.56(+1.80%)
May 19, 2016	30.90	31.20	30.43	30.99	55,087	-0.26(-0.84%)
May 18, 2016	32.00	32.30	31.09	31.25	93,389	-1.01(-3.13%)
May 17, 2016	31.89	32.68	31.85	32.26	102,474	+0.45(+1.42%)
May 16, 2016	31.53	32.13	30.79	31.81	116,749	+0.92(+2.99%)
May 13, 2016	31.42	31.91	30.88	30.89	183,642	-0.79(-2.50%)
May 12, 2016	32.08	32.34	31.36	31.68	86,473	-0.04(-0.14%)
May 11, 2016	31.52	32.23	31.19	31.72	88,531	+0.08(+0.25%)
May 10, 2016	31.36	31.70	31.23	31.65	98,122	+0.64(+2.08%)
May 09, 2016	32.35	32.35	30.68	31.00	301,537	-1.49(-4.58%)
May 06, 2016	31.79	32.89	31.71	32.49	30,963	+0.54(+1.69%)
May 05, 2016	33.05	33.20	31.79	31.95	51,415	-0.55(-1.69%)
May 04, 2016	33.33	33.62	32.34	32.50	81,234	-0.78(-2.35%)
May 03, 2016	33.80	33.86	33.01	33.28	125,436	-1.30(-3.77%)

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.