Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.58	32.22	31.58	32.09	514,557	+0.66(+2.10%)
Jul 28, 2016	31.66	31.73	31.30	31.43	448,666	-0.18(-0.57%)
Jul 27, 2016	31.39	31.65	31.30	31.61	860,127	-0.05(-0.16%)
Jul 26, 2016	31.55	31.70	31.51	31.66	1,227,530	+0.14(+0.44%)
Jul 25, 2016	31.57	31.61	31.38	31.52	602,859	-0.17(-0.54%)
Jul 22, 2016	31.80	31.84	31.56	31.69	535,620	+0.13(+0.41%)
Jul 21, 2016	31.78	31.80	31.51	31.56	664,431	-0.54(-1.68%)
Jul 20, 2016	32.03	32.20	31.95	32.10	448,997	+0.31(+0.98%)
Jul 19, 2016	31.78	31.83	31.69	31.79	737,537	-0.46(-1.43%)
Jul 18, 2016	32.03	32.32	31.95	32.25	528,836	-0.25(-0.77%)
Jul 15, 2016	32.38	32.54	32.29	32.50	929,203	+0.10(+0.31%)
Jul 14, 2016	32.41	32.47	32.27	32.40	459,260	+0.09(+0.28%)
Jul 13, 2016	32.40	32.46	32.27	32.31	314,994	+0.01(+0.03%)
Jul 12, 2016	32.40	32.54	32.26	32.30	898,740	-0.29(-0.89%)
Jul 11, 2016	32.57	32.76	32.51	32.59	571,757	+0.23(+0.71%)
Jul 08, 2016		32.56	32.34	32.36	673,802	+0.02(+0.06%)
Jul 07, 2016	32.35	32.57	32.14	32.34	363,919	+0.17(+0.53%)
Jul 05, 2016	32.49	32.54	32.16	32.17	614,220	-0.69(-2.10%)
Jul 01, 2016		32.86	32.86	32.86	0	-0.09(-0.27%)
Jun 30, 2016	32.52	33.07	32.47	32.95	592,977	+0.62(+1.93%)
Jun 29, 2016	32.29	32.47	32.08	32.33	1,278,174	+0.69(+2.16%)
Jun 28, 2016	31.42	31.67	31.30	31.64	701,397	+0.64(+2.06%)
Jun 27, 2016	31.16	31.28	30.55	31.00	1,315,790	+0.23(+0.75%)
Jun 24, 2016	30.97	31.59	30.53	30.77	986,870	-1.59(-4.91%)
Jun 23, 2016	32.21	32.45	31.93	32.36	3,359,275	+0.61(+1.92%)
Jun 22, 2016	31.83	32.16	31.75	31.75	7,782,399	-0.25(-0.78%)
Jun 21, 2016	32.03	32.19	31.81	32.00	1,356,505	+0.11(+0.34%)
Jun 20, 2016	32.27	32.30	31.76	31.89	883,148	+0.31(+0.98%)
Jun 17, 2016	31.59	31.62	31.27	31.58	683,321	+0.28(+0.89%)
Jun 16, 2016	30.89	31.33	30.62	31.30	916,401	+0.02(+0.06%)
Jun 15, 2016	31.50	31.59	31.17	31.28	992,934	-0.06(-0.19%)
Jun 14, 2016	31.41	31.52	31.17	31.34	627,013	-0.32(-1.03%)
Jun 13, 2016	31.95	32.13	31.58	31.66	1,502,991	-0.81(-2.51%)
Jun 10, 2016	32.57	32.65	32.29	32.48	919,497	-0.90(-2.70%)
Jun 09, 2016	33.24	33.41	33.24	33.38	1,435,670	-0.18(-0.54%)
Jun 08, 2016	33.50	33.63	33.43	33.56	755,026	-0.11(-0.34%)
Jun 07, 2016	33.59	33.77	33.50	33.67	2,749,130	+0.27(+0.82%)
Jun 06, 2016	33.17	33.44	33.17	33.40	950,332	+0.34(+1.01%)
Jun 03, 2016	32.85	33.10	32.76	33.06	589,139	+0.03(+0.11%)
Jun 02, 2016	32.87	33.04	32.80	33.03	796,839	-0.12(-0.36%)
Jun 01, 2016	32.92	33.22	32.88	33.15	665,797	+0.27(+0.82%)
May 31, 2016	32.87	32.99	32.55	32.88	1,195,077	-0.32(-0.96%)
May 27, 2016		33.20	33.20	33.20	0	+1.08(+3.36%)
May 26, 2016	31.97	32.15	31.97	32.12	685,867	+0.15(+0.47%)
May 25, 2016	31.99	32.04	31.84	31.97	928,164	+0.37(+1.17%)
May 24, 2016	31.50	31.75	31.44	31.60	723,639	+0.24(+0.75%)
May 23, 2016	31.21	31.41	31.15	31.36	707,172	+0.18(+0.59%)
May 20, 2016	31.16	31.33	31.13	31.18	643,147	+0.45(+1.46%)
May 19, 2016	30.71	30.87	30.58	30.73	739,614	-0.32(-1.03%)
May 18, 2016	30.90	31.27	30.85	31.05	718,406	+0.00(+0.00%)
May 17, 2016	31.05	31.38	31.00	31.05	857,443	-0.35(-1.11%)
May 16, 2016	31.12	31.42	31.12	31.40	557,933	+0.28(+0.90%)
May 13, 2016	31.44	31.56	31.12	31.12	573,947	-0.28(-0.89%)
May 12, 2016	31.65	31.70	31.27	31.40	640,230	+0.12(+0.38%)
May 11, 2016	31.27	31.46	31.25	31.28	1,018,597	-0.07(-0.22%)
May 10, 2016	31.36	31.44	31.26	31.35	1,057,250	+0.45(+1.44%)
May 09, 2016	30.88	31.08	30.85	30.91	750,751	+0.64(+2.13%)
May 06, 2016	30.22	30.36	30.09	30.26	858,097	-0.44(-1.43%)
May 05, 2016	30.82	30.82	30.56	30.70	468,994	-0.30(-0.97%)
May 04, 2016	31.18	31.20	30.87	31.00	759,451	-0.49(-1.56%)
May 03, 2016	31.75	31.79	31.43	31.49	1,809,733	-0.36(-1.13%)

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.