Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.04	33.20	32.99	33.17	673,230	+0.05(+0.16%)
Jul 28, 2016	33.13	33.15	32.94	33.11	449,773	-0.07(-0.21%)
Jul 27, 2016	33.35	33.35	33.06	33.18	582,053	-0.18(-0.54%)
Jul 26, 2016	33.32	33.42	33.17	33.36	714,262	+0.02(+0.07%)
Jul 25, 2016	33.38	33.38	33.22	33.34	506,572	-0.07(-0.21%)
Jul 22, 2016	33.25	33.41	33.23	33.41	479,808	+0.19(+0.59%)
Jul 21, 2016	33.29	33.33	33.12	33.21	622,306	-0.12(-0.35%)
Jul 20, 2016	33.34	33.39	33.26	33.33	437,959	+0.12(+0.35%)
Jul 19, 2016	33.21	33.22	33.13	33.21	544,951	+0.01(+0.02%)
Jul 18, 2016	33.21	33.23	33.13	33.21	462,122	+0.03(+0.09%)
Jul 15, 2016	33.25	33.28	33.08	33.18	584,247	-0.02(-0.05%)
Jul 14, 2016	33.25	33.27	33.13	33.19	653,073	+0.13(+0.40%)
Jul 13, 2016	33.04	33.07	32.96	33.06	660,741	+0.08(+0.24%)
Jul 12, 2016	32.89	33.04	32.87	32.98	2,322,728	+0.17(+0.52%)
Jul 11, 2016	32.70	32.89	32.69	32.81	740,587	+0.15(+0.45%)
Jul 08, 2016	32.40	32.69	32.23	32.66	827,921	+0.43(+1.33%)
Jul 07, 2016	32.34	32.43	32.11	32.23	753,862	-0.05(-0.14%)
Jul 06, 2016	32.14	32.30	31.93	32.28	688,354	+0.11(+0.34%)
Jul 05, 2016	32.14	32.26	32.13	32.17	662,540	-0.11(-0.34%)
Jul 01, 2016	32.23	32.28	32.28	32.28	770,863	+0.03(+0.10%)
Jun 30, 2016	31.78	32.25	31.75	32.25	1,135,573	+0.54(+1.72%)
Jun 29, 2016	31.48	31.75	31.46	31.70	1,670,859	+0.44(+1.42%)
Jun 28, 2016	31.11	31.26	30.97	31.26	1,323,537	+0.39(+1.26%)
Jun 27, 2016	31.09	31.11	30.72	30.87	2,605,334	-0.41(-1.32%)
Jun 24, 2016	31.32	31.81	31.14	31.28	2,137,306	-0.91(-2.83%)
Jun 23, 2016	32.06	32.19	31.99	32.19	623,192	+0.38(+1.20%)
Jun 22, 2016	31.91	32.01	31.79	31.81	423,603	-0.08(-0.24%)
Jun 21, 2016	31.87	31.97	31.81	31.89	502,881	+0.08(+0.24%)
Jun 20, 2016	31.88	31.97	31.78	31.81	823,399	+0.24(+0.76%)
Jun 17, 2016	31.63	31.63	31.40	31.57	418,397	-0.07(-0.22%)
Jun 16, 2016	31.36	31.65	31.21	31.64	583,558	+0.18(+0.56%)
Jun 15, 2016	31.60	31.65	31.44	31.47	647,660	-0.05(-0.17%)
Jun 14, 2016	31.45	31.54	31.32	31.52	525,968	+0.02(+0.05%)
Jun 13, 2016	31.65	31.71	31.49	31.50	644,503	-0.25(-0.78%)
Jun 10, 2016	31.72	31.82	31.64	31.75	468,214	-0.14(-0.44%)
Jun 09, 2016	31.76	31.92	31.75	31.89	374,635	+0.02(+0.05%)
Jun 08, 2016	31.79	31.90	31.78	31.88	540,490	+0.10(+0.32%)
Jun 07, 2016	31.72	31.85	31.70	31.78	696,885	+0.12(+0.37%)
Jun 06, 2016	31.57	31.69	31.54	31.66	1,133,702	+0.18(+0.56%)
Jun 03, 2016	31.42	31.52	31.32	31.48	773,307	+0.05(+0.15%)
Jun 02, 2016	31.34	31.45	31.23	31.44	409,431	+0.03(+0.10%)
Jun 01, 2016	31.25	31.42	31.23	31.40	847,732	+0.07(+0.22%)
May 31, 2016	31.47	31.47	31.20	31.34	545,777	-0.06(-0.20%)
May 27, 2016	31.36	31.40	31.40	31.40	623,431	+0.08(+0.27%)
May 26, 2016	31.31	31.37	31.24	31.31	331,738	+0.04(+0.12%)
May 25, 2016	31.17	31.37	31.16	31.27	538,152	+0.19(+0.62%)
May 24, 2016	30.86	31.13	30.86	31.08	685,816	+0.36(+1.18%)
May 23, 2016	30.75	30.82	30.69	30.72	611,270	-0.03(-0.10%)
May 20, 2016	30.74	30.84	30.71	30.75	460,913	+0.12(+0.38%)
May 19, 2016	30.57	30.64	30.42	30.63	891,011	-0.03(-0.10%)
May 18, 2016	30.73	30.89	30.50	30.66	990,778	-0.19(-0.60%)
May 17, 2016	31.13	31.13	30.74	30.85	1,018,485	-0.30(-0.97%)
May 16, 2016	30.89	31.22	30.88	31.15	606,100	+0.28(+0.90%)
May 13, 2016	31.15	31.17	30.81	30.87	717,860	-0.32(-1.02%)
May 12, 2016	31.23	31.27	31.01	31.19	488,120	+0.09(+0.27%)
May 11, 2016	31.27	31.32	31.10	31.10	766,138	-0.24(-0.76%)
May 10, 2016	31.10	31.35	31.10	31.34	766,339	+0.35(+1.12%)
May 09, 2016	30.96	31.09	30.91	31.00	475,817	+0.00(+0.00%)
May 06, 2016	30.75	31.01	30.73	31.00	604,868	+0.17(+0.55%)
May 05, 2016	30.86	30.93	30.76	30.83	625,589	+0.02(+0.05%)
May 04, 2016	30.80	30.92	30.76	30.81	1,157,637	-0.12(-0.37%)
May 03, 2016	30.96	31.00	30.82	30.93	1,056,244	-0.16(-0.52%)

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.