Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.03	31.16	30.80	30.95	4,337,422	-0.08(-0.24%)
Jul 28, 2016	31.21	31.21	30.85	31.02	5,435,395	+0.04(+0.13%)
Jul 27, 2016	30.82	31.06	30.73	30.98	8,745,404	+0.66(+2.17%)
Jul 26, 2016	30.43	30.49	30.15	30.32	4,882,333	+0.08(+0.27%)
Jul 25, 2016	30.16	30.25	29.97	30.24	2,996,480	+0.11(+0.36%)
Jul 22, 2016	30.12	30.20	30.05	30.13	3,328,212	+0.19(+0.64%)
Jul 21, 2016	30.11	30.20	29.92	29.94	4,506,142	-0.34(-1.13%)
Jul 20, 2016	30.32	30.42	30.24	30.28	3,226,766	+0.27(+0.89%)
Jul 19, 2016	30.13	30.23	29.97	30.01	3,610,671	-0.36(-1.18%)
Jul 18, 2016	30.20	30.43	30.19	30.37	4,882,777	+0.21(+0.71%)
Jul 15, 2016	30.27	30.34	30.08	30.16	4,284,065	+0.03(+0.11%)
Jul 14, 2016	30.30	30.31	29.99	30.12	5,871,481	+0.08(+0.27%)
Jul 13, 2016	30.18	30.32	29.95	30.04	5,157,934	+0.02(+0.07%)
Jul 12, 2016	30.01	30.12	29.87	30.02	7,249,893	+0.14(+0.46%)
Jul 11, 2016	29.91	30.06	29.80	29.88	4,325,748	+0.10(+0.32%)
Jul 08, 2016	29.63	29.94	29.76	29.79	3,164,528	+0.03(+0.09%)
Jul 07, 2016	30.06	30.08	29.67	29.76	5,043,526	-0.21(-0.71%)
Jul 06, 2016	29.58	30.01	29.52	29.97	4,681,514	+0.10(+0.34%)
Jul 05, 2016	29.79	30.02	29.76	29.87	6,141,184	+0.23(+0.76%)
Jul 01, 2016	29.38	29.64	29.64	29.64	4,633,741	-0.12(-0.39%)
Jun 30, 2016	29.20	29.75	29.15	29.76	6,783,155	+0.60(+2.07%)
Jun 29, 2016	29.11	29.29	28.85	29.16	7,292,423	+0.78(+2.73%)
Jun 28, 2016	28.08	28.44	28.04	28.38	6,041,580	+0.82(+2.96%)
Jun 27, 2016	27.62	27.79	27.23	27.56	9,928,382	-0.45(-1.62%)
Jun 24, 2016	27.82	28.68	27.80	28.02	13,903,684	-1.21(-4.14%)
Jun 23, 2016	29.23	29.24	28.83	29.22	4,746,192	+0.55(+1.92%)
Jun 22, 2016	28.63	29.05	28.63	28.67	4,876,643	+0.08(+0.26%)
Jun 21, 2016	28.69	28.82	28.52	28.60	5,885,944	+0.11(+0.39%)
Jun 20, 2016	29.03	29.03	28.44	28.49	8,397,256	+0.80(+2.88%)
Jun 17, 2016	27.86	27.87	27.51	27.69	5,843,134	-0.16(-0.59%)
Jun 16, 2016	27.28	27.89	27.21	27.86	7,515,845	+0.36(+1.32%)
Jun 15, 2016	27.82	27.93	27.47	27.49	6,561,479	-0.01(-0.03%)
Jun 14, 2016	27.62	27.74	27.30	27.50	7,631,238	-0.54(-1.91%)
Jun 13, 2016	28.02	28.30	28.01	28.04	6,220,601	-0.07(-0.24%)
Jun 10, 2016	28.17	28.27	28.00	28.11	9,722,638	-0.78(-2.69%)
Jun 09, 2016	28.74	29.00	28.73	28.88	4,321,886	-0.31(-1.06%)
Jun 08, 2016	29.21	29.29	29.09	29.19	3,726,733	-0.13(-0.44%)
Jun 07, 2016	29.39	29.48	29.31	29.32	3,691,659	-0.10(-0.35%)
Jun 06, 2016	29.47	29.62	29.33	29.42	3,857,827	-0.03(-0.09%)
Jun 03, 2016	29.40	29.49	29.09	29.45	4,444,657	+0.33(+1.13%)
Jun 02, 2016	28.84	29.13	28.80	29.12	4,066,768	+0.17(+0.59%)
Jun 01, 2016	29.09	29.02	28.85	28.95	4,131,972	-0.14(-0.50%)
May 31, 2016	29.31	29.35	29.01	29.09	3,881,026	-0.26(-0.89%)
May 27, 2016	29.33	29.35	29.35	29.35	2,976,586	-0.23(-0.79%)
May 26, 2016	29.53	29.66	29.50	29.59	2,699,647	-0.02(-0.07%)
May 25, 2016	29.60	29.68	29.44	29.61	3,855,787	+0.28(+0.96%)
May 24, 2016	29.24	29.38	29.21	29.33	3,818,860	+0.48(+1.67%)
May 23, 2016	28.89	28.98	28.78	28.85	2,378,428	+0.00(+0.00%)
May 20, 2016	28.81	28.96	28.78	28.85	3,696,511	+0.13(+0.45%)
May 19, 2016	28.91	28.92	28.45	28.72	4,164,896	-0.42(-1.44%)
May 18, 2016	29.11	29.29	28.94	29.13	3,190,592	+0.24(+0.83%)
May 17, 2016	29.11	29.15	28.83	28.89	2,949,994	-0.19(-0.64%)
May 16, 2016	28.65	29.11	28.63	29.08	4,541,208	+0.30(+1.05%)
May 13, 2016	28.71	28.95	28.70	28.78	2,983,769	-0.11(-0.38%)
May 12, 2016	29.37	29.38	28.82	28.89	4,231,315	-0.12(-0.40%)
May 11, 2016	29.00	29.24	28.98	29.00	5,086,268	-0.16(-0.53%)
May 10, 2016	28.94	29.17	28.83	29.16	8,180,596	+0.32(+1.10%)
May 09, 2016	28.66	28.93	28.64	28.84	4,284,488	+0.28(+1.00%)
May 06, 2016	28.54	28.63	28.34	28.56	3,905,033	-0.20(-0.68%)
May 05, 2016	28.61	28.83	28.57	28.75	4,997,755	+0.05(+0.17%)
May 04, 2016	28.64	28.77	28.58	28.71	4,958,293	-0.54(-1.83%)
May 03, 2016	29.34	29.46	29.15	29.24	6,418,404	-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.