Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.38	31.70	30.75	31.60	4,674,490	+0.24(+0.75%)
Jul 28, 2016	31.56	31.63	31.00	31.36	5,034,084	-0.29(-0.93%)
Jul 27, 2016	31.46	31.93	31.27	31.66	6,744,684	+0.39(+1.23%)
Jul 26, 2016	30.11	31.36	30.08	31.27	9,451,338	+1.31(+4.38%)
Jul 25, 2016	29.39	29.96	29.29	29.96	7,388,522	+0.49(+1.65%)
Jul 22, 2016	29.46	29.50	28.98	29.47	3,089,673	+0.16(+0.53%)
Jul 21, 2016	29.37	29.75	28.93	29.31	4,295,542	-0.14(-0.47%)
Jul 20, 2016	28.84	29.61	28.80	29.45	5,363,529	+0.71(+2.46%)
Jul 19, 2016	28.56	29.20	28.51	28.75	4,436,274	-0.48(-1.63%)
Jul 18, 2016	28.81	29.32	28.63	29.22	4,520,731	+0.39(+1.36%)
Jul 15, 2016	29.15	29.16	28.77	28.83	3,794,423	-0.14(-0.48%)
Jul 14, 2016	29.27	29.47	28.97	28.97	3,388,735	+0.09(+0.32%)
Jul 13, 2016	29.18	29.19	28.75	28.88	3,122,937	-0.13(-0.44%)
Jul 12, 2016	28.70	29.07	28.43	29.01	4,800,659	+0.61(+2.15%)
Jul 11, 2016	27.95	28.47	27.94	28.40	3,806,916	+0.47(+1.69%)
Jul 08, 2016	27.56	28.02	27.19	27.93	6,435,118	+0.73(+2.70%)
Jul 07, 2016	27.22	27.43	26.89	27.19	4,238,334	+0.14(+0.53%)
Jul 05, 2016	27.68	27.68	26.77	27.05	3,061,446	-0.73(-2.62%)
Jul 01, 2016	27.80	27.78	27.78	27.78	3,276,790	-0.02(-0.06%)
Jun 30, 2016	27.30	27.79	27.00	27.79	5,728,300	+0.66(+2.43%)
Jun 29, 2016	26.97	27.32	26.80	27.13	4,375,376	+0.43(+1.63%)
Jun 28, 2016	26.25	26.70	26.11	26.70	6,498,082	+0.51(+1.94%)
Jun 27, 2016	27.29	27.48	25.81	26.19	12,037,070	-1.66(-5.95%)
Jun 24, 2016	28.37	28.86	27.76	27.85	18,025,284	-2.35(-7.77%)
Jun 23, 2016	29.76	30.20	29.57	30.19	2,947,804	+0.81(+2.75%)
Jun 22, 2016	29.26	29.61	29.16	29.38	3,087,667	+0.14(+0.48%)
Jun 21, 2016	29.19	29.29	28.90	29.24	3,673,590	-0.19(-0.64%)
Jun 20, 2016	29.53	29.89	29.43	29.43	3,001,925	+0.30(+1.03%)
Jun 17, 2016	29.09	29.50	28.98	29.13	6,499,396	+0.09(+0.30%)
Jun 16, 2016	28.66	29.14	28.35	29.05	2,961,901	+0.18(+0.63%)
Jun 15, 2016	29.01	29.25	28.82	28.86	3,358,399	-0.13(-0.44%)
Jun 14, 2016	29.09	29.16	28.72	28.99	3,593,472	-0.24(-0.81%)
Jun 13, 2016	29.36	29.68	29.14	29.23	3,041,657	-0.18(-0.62%)
Jun 10, 2016	29.66	29.81	29.14	29.41	3,254,832	-0.61(-2.02%)
Jun 09, 2016	30.26	30.26	29.88	30.02	1,869,116	-0.47(-1.55%)
Jun 08, 2016	30.23	30.78	30.18	30.49	3,182,531	+0.39(+1.28%)
Jun 07, 2016	29.91	30.38	29.91	30.10	3,713,515	+0.23(+0.75%)
Jun 06, 2016	29.47	29.96	29.39	29.88	3,736,186	+0.46(+1.57%)
Jun 03, 2016	29.68	29.81	29.21	29.42	5,597,520	-0.72(-2.40%)
Jun 02, 2016	29.79	30.14	29.70	30.14	2,870,404	+0.31(+1.04%)
Jun 01, 2016	29.75	29.90	29.40	29.83	3,054,495	-0.04(-0.14%)
May 31, 2016	29.76	30.09	29.61	29.87	3,454,689	+0.06(+0.22%)
May 27, 2016	29.79	29.81	29.81	29.81	1,935,614	+0.09(+0.29%)
May 26, 2016	29.70	29.92	29.60	29.72	3,229,789	+0.00(+0.00%)
May 25, 2016	29.25	29.83	29.20	29.72	3,853,797	+0.70(+2.40%)
May 24, 2016	28.69	29.14	28.64	29.02	3,286,383	+0.53(+1.84%)
May 23, 2016	28.64	28.75	28.40	28.50	2,586,204	-0.11(-0.37%)
May 20, 2016	28.68	28.92	28.54	28.61	4,283,588	+0.03(+0.09%)
May 19, 2016	29.34	29.43	28.39	28.58	8,419,197	-1.01(-3.42%)
May 18, 2016	30.05	30.21	29.43	29.59	4,015,183	-0.63(-2.07%)
May 17, 2016	30.38	30.73	30.12	30.22	2,436,110	-0.24(-0.79%)
May 16, 2016	29.99	30.58	29.99	30.46	3,678,852	+0.53(+1.77%)
May 13, 2016	30.31	30.61	29.84	29.93	2,472,799	-0.49(-1.60%)
May 12, 2016	30.56	30.87	30.18	30.42	3,172,628	-0.01(-0.02%)
May 11, 2016	30.73	30.89	30.40	30.42	3,596,542	-0.36(-1.16%)
May 10, 2016	30.27	30.81	30.02	30.78	4,120,133	+0.95(+3.17%)
May 09, 2016	30.71	30.72	29.77	29.84	4,560,367	+0.16(+0.54%)
May 06, 2016	29.48	29.78	29.25	29.67	4,949,169	-0.04(-0.13%)
May 05, 2016	29.91	29.93	29.56	29.71	3,609,765	-0.15(-0.50%)
May 04, 2016	30.67	30.67	29.64	29.86	6,343,045	-1.05(-3.40%)
May 03, 2016	31.04	31.11	30.70	30.91	3,848,621	-0.43(-1.38%)

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.