Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.14	33.49	33.07	33.16	4,105,126	-0.15(-0.45%)
Jul 28, 2016	33.19	33.44	32.95	33.31	3,860,184	+0.00(+0.00%)
Jul 27, 2016	33.28	33.70	33.23	33.31	9,194,184	+0.08(+0.25%)
Jul 26, 2016	33.01	33.27	32.91	33.23	4,771,512	+0.18(+0.55%)
Jul 25, 2016	33.09	33.22	32.97	33.05	2,751,312	-0.11(-0.32%)
Jul 22, 2016	32.90	33.24	32.66	33.15	3,745,948	+0.30(+0.91%)
Jul 21, 2016	33.17	33.25	32.77	32.86	5,648,502	-0.22(-0.68%)
Jul 20, 2016	33.33	33.33	32.92	33.08	4,792,602	-0.16(-0.47%)
Jul 19, 2016	33.04	33.45	32.63	33.24	4,446,860	+0.04(+0.12%)
Jul 18, 2016	33.14	33.43	33.14	33.19	5,108,581	-0.17(-0.52%)
Jul 15, 2016	33.63	33.63	33.24	33.37	5,300,935	+0.07(+0.20%)
Jul 14, 2016	33.53	33.53	33.19	33.30	9,828,674	+0.51(+1.56%)
Jul 13, 2016	32.74	32.86	32.55	32.79	4,654,838	+0.02(+0.05%)
Jul 12, 2016	32.53	32.87	32.38	32.77	6,031,511	+0.74(+2.30%)
Jul 11, 2016	31.93	32.19	31.92	32.04	6,334,194	+0.41(+1.31%)
Jul 08, 2016	31.59	31.87	31.14	31.62	6,067,915	+0.49(+1.57%)
Jul 07, 2016	30.95	31.33	30.82	31.14	7,209,762	+0.44(+1.43%)
Jul 06, 2016	30.23	30.77	29.89	30.70	5,926,955	+0.22(+0.73%)
Jul 05, 2016	30.96	31.08	30.23	30.47	6,174,184	-0.94(-3.00%)
Jul 01, 2016	31.43	31.42	31.42	31.42	7,443,863	-0.34(-1.07%)
Jun 30, 2016	31.43	31.80	30.96	31.76	8,962,268	+0.71(+2.29%)
Jun 29, 2016	30.75	31.09	30.47	31.04	7,267,267	+0.78(+2.57%)
Jun 28, 2016	29.85	30.37	29.65	30.27	12,309,120	+0.90(+3.07%)
Jun 27, 2016	30.54	30.75	29.18	29.37	17,875,954	-1.75(-5.63%)
Jun 24, 2016	31.68	32.04	31.09	31.12	10,915,620	-2.43(-7.25%)
Jun 23, 2016	33.00	33.57	32.94	33.55	8,810,049	+1.06(+3.26%)
Jun 22, 2016	32.52	32.97	32.45	32.49	4,266,326	-0.04(-0.13%)
Jun 21, 2016	32.49	32.59	32.14	32.53	3,746,512	+0.12(+0.38%)
Jun 20, 2016	32.74	33.11	32.38	32.41	5,507,548	+0.33(+1.03%)
Jun 17, 2016	32.19	32.38	31.81	32.08	4,729,830	+0.17(+0.55%)
Jun 16, 2016	32.06	32.13	31.58	31.90	12,432,305	-0.46(-1.42%)
Jun 15, 2016	32.22	32.89	32.14	32.36	8,456,305	+0.16(+0.51%)
Jun 14, 2016	32.72	33.08	32.04	32.20	8,643,007	-0.74(-2.25%)
Jun 13, 2016	33.08	33.47	32.85	32.94	5,875,036	-0.40(-1.21%)
Jun 10, 2016	33.32	33.56	33.15	33.34	6,834,532	-0.47(-1.39%)
Jun 09, 2016	33.89	34.03	33.51	33.81	8,027,150	-0.47(-1.37%)
Jun 08, 2016	34.14	34.36	34.08	34.28	3,249,387	+0.09(+0.26%)
Jun 07, 2016	34.37	34.50	34.17	34.19	3,104,277	-0.18(-0.53%)
Jun 06, 2016	34.10	34.59	33.89	34.37	6,440,596	+0.49(+1.43%)
Jun 03, 2016	33.81	33.94	33.06	33.89	10,222,155	-0.65(-1.88%)
Jun 02, 2016	34.26	34.56	34.10	34.54	4,406,266	+0.13(+0.38%)
Jun 01, 2016	34.00	34.47	33.71	34.40	4,683,076	+0.14(+0.41%)
May 31, 2016	34.51	34.53	34.13	34.26	6,189,742	-0.05(-0.14%)
May 27, 2016	34.03	34.31	34.31	34.31	5,614,943	+0.36(+1.07%)
May 26, 2016	34.28	34.36	33.86	33.95	7,693,563	-0.33(-0.96%)
May 25, 2016	33.89	34.48	33.82	34.28	10,432,321	+0.57(+1.68%)
May 24, 2016	33.31	33.87	33.22	33.71	6,281,996	+0.65(+1.97%)
May 23, 2016	33.10	33.26	32.79	33.06	4,464,212	-0.05(-0.15%)
May 20, 2016	33.02	33.39	32.93	33.11	5,421,312	+0.27(+0.83%)
May 19, 2016	33.01	33.38	32.52	32.84	7,555,929	-0.34(-1.02%)
May 18, 2016	31.78	33.26	31.78	33.18	10,752,696	+1.35(+4.24%)
May 17, 2016	31.89	32.43	31.69	31.83	6,497,216	-0.21(-0.67%)
May 16, 2016	31.57	32.24	31.57	32.04	4,938,675	+0.49(+1.54%)
May 13, 2016	32.02	32.52	31.46	31.56	11,924,906	-0.60(-1.87%)
May 12, 2016	32.54	32.78	31.94	32.16	9,689,617	-0.22(-0.69%)
May 11, 2016	32.33	32.76	32.29	32.38	3,883,445	-0.12(-0.38%)
May 10, 2016	32.09	32.60	32.03	32.50	3,716,569	+0.62(+1.93%)
May 09, 2016	31.88	32.22	31.68	31.89	3,717,236	-0.08(-0.26%)
May 06, 2016	31.62	31.99	31.55	31.97	4,891,845	+0.13(+0.41%)
May 05, 2016	32.13	32.30	31.74	31.84	4,019,762	-0.19(-0.59%)
May 04, 2016	32.33	32.65	31.64	32.03	6,288,409	-0.59(-1.82%)
May 03, 2016	32.84	32.99	32.34	32.62	6,064,339	-0.80(-2.39%)

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.