Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.02	33.09	32.79	32.87	20,054	-0.18(-0.54%)
Jul 28, 2016	33.15	33.15	32.89	33.05	17,072	-0.06(-0.17%)
Jul 27, 2016	33.10	33.30	32.99	33.10	6,690	+0.09(+0.27%)
Jul 26, 2016	32.68	33.02	32.68	33.02	20,690	+0.22(+0.66%)
Jul 25, 2016	32.93	33.01	32.79	32.80	12,145	-0.25(-0.76%)
Jul 22, 2016	32.49	33.13	32.20	33.05	38,458	+0.46(+1.41%)
Jul 21, 2016	32.85	32.86	32.53	32.59	23,628	-0.28(-0.84%)
Jul 20, 2016	33.09	33.09	32.82	32.87	28,164	-0.26(-0.78%)
Jul 19, 2016	32.72	33.22	32.72	33.12	31,974	+0.10(+0.30%)
Jul 18, 2016	33.29	33.29	33.02	33.02	9,061	-0.20(-0.60%)
Jul 15, 2016	33.18	33.36	33.12	33.23	6,207	+0.04(+0.13%)
Jul 14, 2016	33.23	33.39	33.18	33.18	17,136	+0.32(+0.97%)
Jul 13, 2016	32.74	32.91	32.70	32.87	7,821	-0.05(-0.15%)
Jul 12, 2016	32.75	32.98	32.66	32.92	8,675	+0.68(+2.10%)
Jul 11, 2016	31.97	32.30	31.97	32.24	17,472	+0.49(+1.56%)
Jul 08, 2016	31.29	31.94	31.19	31.74	20,711	+0.55(+1.77%)
Jul 07, 2016	30.94	31.38	30.93	31.19	80,726	+0.43(+1.39%)
Jul 05, 2016	31.09	31.09	30.56	30.76	10,062	-0.60(-1.92%)
Jul 01, 2016	31.77	31.37	31.37	31.37	42,776	-0.44(-1.39%)
Jun 30, 2016	31.29	31.81	31.12	31.81	27,748	+0.73(+2.34%)
Jun 29, 2016	30.25	31.09	30.25	31.08	60,030	+0.78(+2.57%)
Jun 28, 2016	29.47	30.40	29.47	30.30	30,465	+0.67(+2.26%)
Jun 27, 2016	30.52	30.52	29.52	29.64	73,191	-1.22(-3.96%)
Jun 24, 2016	31.17	31.62	30.86	30.86	57,040	-2.04(-6.21%)
Jun 23, 2016	32.64	32.90	32.59	32.90	5,602	+1.02(+3.20%)
Jun 22, 2016	31.90	32.29	31.88	31.88	9,363	-0.11(-0.34%)
Jun 21, 2016	31.84	32.07	31.66	31.99	11,682	+0.12(+0.39%)
Jun 20, 2016	31.72	32.22	31.72	31.86	19,031	+0.43(+1.38%)
Jun 17, 2016	31.35	31.71	31.33	31.43	12,640	-0.11(-0.34%)
Jun 16, 2016	31.39	31.54	31.14	31.54	46,728	-0.20(-0.64%)
Jun 15, 2016	31.69	32.17	31.69	31.74	17,515	+0.07(+0.22%)
Jun 14, 2016	32.05	32.19	31.59	31.67	33,012	-0.49(-1.53%)
Jun 13, 2016	32.48	32.67	32.12	32.16	10,935	-0.47(-1.43%)
Jun 10, 2016	32.56	32.89	32.50	32.63	30,010	-0.38(-1.16%)
Jun 09, 2016	33.05	33.05	32.61	33.01	19,586	-0.27(-0.80%)
Jun 08, 2016	32.99	33.40	32.99	33.28	43,095	+0.10(+0.30%)
Jun 07, 2016	33.26	33.35	33.14	33.18	19,079	-0.09(-0.28%)
Jun 06, 2016	32.91	33.48	32.91	33.27	35,110	+0.34(+1.04%)
Jun 03, 2016	33.14	33.86	32.22	32.93	76,043	-0.48(-1.42%)
Jun 02, 2016	33.24	33.40	33.06	33.40	66,047	+0.07(+0.20%)
Jun 01, 2016	33.01	33.36	32.90	33.34	137,303	+0.13(+0.38%)
May 31, 2016	33.30	33.34	32.26	33.21	220,698	-0.01(-0.03%)
May 27, 2016	32.89	33.22	33.22	33.22	12,475	+0.36(+1.09%)
May 26, 2016	33.30	33.30	32.82	32.86	22,423	-0.30(-0.90%)
May 25, 2016	33.04	33.34	33.04	33.16	27,819	+0.35(+1.07%)
May 24, 2016	32.47	32.89	32.47	32.81	34,732	+0.71(+2.21%)
May 23, 2016	32.01	32.24	32.01	32.10	25,265	-0.09(-0.28%)
May 20, 2016	31.90	32.28	31.90	32.19	22,797	+0.33(+1.05%)
May 19, 2016	32.11	32.22	31.57	31.86	8,993	-0.38(-1.19%)
May 18, 2016	31.05	32.24	31.05	32.24	22,817	+1.20(+3.87%)
May 17, 2016	31.44	31.70	30.98	31.04	14,433	-0.54(-1.72%)
May 16, 2016	31.17	31.80	31.17	31.59	17,199	+0.48(+1.53%)
May 13, 2016	31.44	31.64	31.01	31.11	14,516	-0.51(-1.61%)
May 12, 2016	31.74	31.74	31.33	31.62	21,224	-0.07(-0.21%)
May 11, 2016	31.79	31.99	31.69	31.69	17,149	-0.08(-0.24%)
May 10, 2016	31.51	31.94	31.51	31.76	17,215	+0.44(+1.42%)
May 09, 2016	31.44	31.52	31.17	31.32	32,201	-0.03(-0.08%)
May 06, 2016	31.12	31.37	31.12	31.34	14,717	+0.09(+0.29%)
May 05, 2016	31.62	31.62	31.19	31.25	52,787	-0.23(-0.74%)
May 04, 2016	31.66	31.79	31.14	31.49	23,040	-0.37(-1.15%)
May 03, 2016	32.19	32.19	31.60	31.85	67,588	-0.65(-2.00%)

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.