Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.97	31.31	30.97	31.31	3,902	+0.31(+1.02%)
Jul 28, 2016	31.03	31.10	30.88	31.00	4,049	+0.01(+0.02%)
Jul 27, 2016	30.80	31.07	30.64	30.99	9,670	+0.11(+0.37%)
Jul 26, 2016	30.77	30.88	30.77	30.88	3,768	+0.11(+0.34%)
Jul 25, 2016	30.66	30.93	30.66	30.77	6,885	+0.05(+0.16%)
Jul 22, 2016	30.69	30.85	30.67	30.72	5,995	-0.13(-0.42%)
Jul 21, 2016	30.72	31.09	30.72	30.85	6,633	-0.24(-0.77%)
Jul 20, 2016	30.83	31.12	30.83	31.09	10,878	+0.33(+1.07%)
Jul 19, 2016	30.77	30.90	30.71	30.76	8,184	-0.20(-0.65%)
Jul 18, 2016	31.05	31.14	30.92	30.96	6,411	+0.01(+0.03%)
Jul 15, 2016	30.97	31.04	30.75	30.95	4,317	-0.00(-0.02%)
Jul 14, 2016	30.95	31.00	30.78	30.95	5,885	+0.18(+0.60%)
Jul 13, 2016	31.25	31.25	30.77	30.77	6,136	-0.16(-0.52%)
Jul 12, 2016	30.69	30.95	30.60	30.93	8,587	+0.01(+0.03%)
Jul 11, 2016	30.29	30.96	30.29	30.92	9,610	+0.60(+1.98%)
Jul 08, 2016		30.77	30.19	30.32	6,740	+0.38(+1.27%)
Jul 07, 2016	30.33	30.33	29.94	29.94	5,707	-0.41(-1.37%)
Jul 05, 2016	30.24	30.50	30.16	30.36	5,643	-0.45(-1.44%)
Jul 01, 2016		30.80	30.80	30.80	0	+0.14(+0.44%)
Jun 30, 2016	30.29	30.68	30.24	30.66	10,210	+0.93(+3.11%)
Jun 29, 2016	29.72	30.18	29.72	29.74	15,099	+1.43(+5.05%)
Jun 28, 2016	28.22	28.43	27.93	28.31	20,355	+1.41(+5.24%)
Jun 27, 2016	27.24	27.30	26.67	26.90	9,323	-1.16(-4.13%)
Jun 24, 2016	28.20	28.63	27.65	28.06	11,364	-2.59(-8.45%)
Jun 23, 2016	30.41	30.65	30.32	30.65	5,267	+0.98(+3.30%)
Jun 22, 2016	29.99	30.09	29.64	29.67	5,601	+0.16(+0.54%)
Jun 21, 2016	29.50	29.80	29.48	29.51	6,866	-0.07(-0.24%)
Jun 20, 2016	29.34	29.72	29.22	29.58	7,424	+1.31(+4.63%)
Jun 17, 2016	28.00	28.51	28.00	28.27	10,512	+0.39(+1.40%)
Jun 16, 2016	27.60	27.89	27.30	27.88	7,061	-0.05(-0.16%)
Jun 15, 2016	28.05	28.31	27.93	27.93	10,440	-0.08(-0.30%)
Jun 14, 2016	28.00	28.01	27.64	28.01	23,266	-0.60(-2.11%)
Jun 13, 2016	28.51	28.79	28.51	28.61	7,154	-0.28(-0.95%)
Jun 10, 2016	29.38	29.41	28.86	28.89	9,355	-1.02(-3.41%)
Jun 09, 2016	29.81	29.99	29.64	29.91	4,623	-0.27(-0.89%)
Jun 08, 2016	30.15	30.18	30.00	30.18	4,545	+0.37(+1.24%)
Jun 07, 2016	29.98	30.13	29.77	29.81	6,979	+0.04(+0.15%)
Jun 06, 2016	29.65	29.89	29.65	29.77	5,592	+0.09(+0.29%)
Jun 03, 2016	29.54	29.82	29.54	29.68	4,698	+0.24(+0.82%)
Jun 02, 2016	29.31	29.51	29.26	29.44	10,330	+0.05(+0.17%)
Jun 01, 2016	29.24	29.47	29.24	29.39	3,601	-0.26(-0.88%)
May 31, 2016	29.75	29.81	29.48	29.65	10,721	+0.17(+0.58%)
May 27, 2016		29.48	29.48	29.48	0	-0.09(-0.30%)
May 26, 2016	29.47	29.74	29.35	29.57	4,877	+0.06(+0.20%)
May 25, 2016	29.52	29.60	29.37	29.51	334,947	-0.21(-0.72%)
May 24, 2016	29.76	29.88	29.62	29.73	66,306	+0.06(+0.20%)
May 23, 2016	29.38	30.02	29.33	29.66	10,290	+0.39(+1.33%)
May 20, 2016	29.44	29.45	29.27	29.27	18,165	-0.27(-0.91%)
May 19, 2016	29.57	29.57	29.03	29.55	6,044	-0.48(-1.62%)
May 18, 2016	29.92	30.28	29.73	30.03	8,824	+0.03(+0.10%)
May 17, 2016	29.95	30.40	29.85	30.00	4,852	+0.14(+0.49%)
May 16, 2016	29.58	30.15	29.58	29.86	5,749	-0.11(-0.35%)
May 13, 2016	29.71	29.99	29.54	29.96	4,576	-0.14(-0.47%)
May 12, 2016	30.27	30.27	29.87	30.10	3,913	+0.18(+0.60%)
May 11, 2016	29.99	30.14	29.83	29.92	9,624	+0.00(+0.00%)
May 10, 2016	29.95	29.98	29.74	29.92	5,892	-0.04(-0.13%)
May 09, 2016	29.85	30.00	29.75	29.96	3,708	+0.19(+0.64%)
May 06, 2016	29.71	29.77	29.56	29.77	7,944	+0.08(+0.27%)
May 05, 2016	29.63	29.80	29.63	29.69	6,178	+0.19(+0.64%)
May 04, 2016	29.60	29.85	29.35	29.50	10,176	-0.42(-1.40%)
May 03, 2016	30.06	30.06	29.57	29.92	9,092	-0.01(-0.03%)

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.