Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.86	33.21	32.79	32.89	4,139,589	-0.15(-0.45%)
Jul 28, 2016	32.92	33.16	32.68	33.03	3,892,590	+0.00(+0.00%)
Jul 27, 2016	33.00	33.42	32.95	33.03	9,271,370	+0.08(+0.25%)
Jul 26, 2016	32.74	32.99	32.64	32.95	4,811,568	+0.18(+0.55%)
Jul 25, 2016	32.81	32.94	32.70	32.77	2,774,410	-0.11(-0.32%)
Jul 22, 2016	32.62	32.97	32.38	32.88	3,777,395	+0.30(+0.91%)
Jul 21, 2016	32.89	32.98	32.50	32.58	5,695,922	-0.22(-0.67%)
Jul 20, 2016	33.05	33.05	32.65	32.80	4,832,836	-0.16(-0.47%)
Jul 19, 2016	32.76	33.17	32.36	32.96	4,484,191	+0.04(+0.12%)
Jul 18, 2016	32.87	33.15	32.87	32.92	5,151,468	-0.17(-0.52%)
Jul 15, 2016	33.35	33.35	32.96	33.09	5,345,437	+0.07(+0.20%)
Jul 14, 2016	33.25	33.25	32.91	33.02	9,911,185	+0.51(+1.56%)
Jul 13, 2016	32.47	32.58	32.28	32.52	4,693,915	+0.02(+0.05%)
Jul 12, 2016	32.26	32.60	32.11	32.50	6,082,146	+0.73(+2.30%)
Jul 11, 2016	31.66	31.92	31.66	31.77	6,387,370	+0.41(+1.31%)
Jul 08, 2016	31.33	31.61	30.88	31.36	6,118,856	+0.48(+1.57%)
Jul 07, 2016	30.70	31.06	30.56	30.88	7,270,288	+0.43(+1.43%)
Jul 06, 2016	29.97	30.52	29.65	30.44	5,976,712	+0.22(+0.73%)
Jul 05, 2016	30.70	30.82	29.98	30.22	6,226,016	-0.93(-3.00%)
Jul 01, 2016	31.17	31.15	31.15	31.15	7,506,354	-0.34(-1.07%)
Jun 30, 2016	31.17	31.53	30.70	31.49	9,037,507	+0.71(+2.29%)
Jun 29, 2016	30.49	30.83	30.22	30.79	7,328,276	+0.77(+2.57%)
Jun 28, 2016	29.60	30.12	29.41	30.01	12,412,456	+0.89(+3.07%)
Jun 27, 2016	30.29	30.49	28.94	29.12	18,026,022	-1.74(-5.63%)
Jun 24, 2016	31.42	31.78	30.83	30.86	11,007,257	-2.41(-7.25%)
Jun 23, 2016	32.73	33.30	32.66	33.27	8,884,009	+1.05(+3.26%)
Jun 22, 2016	32.25	32.70	32.18	32.22	4,302,142	-0.04(-0.13%)
Jun 21, 2016	32.22	32.32	31.88	32.26	3,777,964	+0.12(+0.38%)
Jun 20, 2016	32.47	32.84	32.11	32.14	5,553,784	+0.33(+1.03%)
Jun 17, 2016	31.92	32.11	31.55	31.81	4,769,537	+0.17(+0.55%)
Jun 16, 2016	31.79	31.86	31.32	31.64	12,536,723	-0.46(-1.42%)
Jun 15, 2016	31.96	32.62	31.87	32.09	8,527,328	+0.16(+0.51%)
Jun 14, 2016	32.45	32.80	31.77	31.93	8,715,599	-0.73(-2.25%)
Jun 13, 2016	32.80	33.20	32.58	32.67	5,924,379	-0.40(-1.21%)
Jun 10, 2016	33.04	33.28	32.88	33.07	6,891,934	-0.47(-1.39%)
Jun 09, 2016	33.60	33.74	33.23	33.53	8,094,569	-0.46(-1.37%)
Jun 08, 2016	33.86	34.07	33.79	34.00	3,276,678	+0.09(+0.26%)
Jun 07, 2016	34.09	34.22	33.89	33.91	3,130,349	-0.18(-0.53%)
Jun 06, 2016	33.82	34.30	33.61	34.09	6,494,690	+0.48(+1.43%)
Jun 03, 2016	33.53	33.66	32.78	33.60	10,308,010	-0.64(-1.88%)
Jun 02, 2016	33.97	34.27	33.82	34.25	4,443,274	+0.13(+0.38%)
Jun 01, 2016	33.72	34.18	33.43	34.12	4,722,409	+0.14(+0.41%)
May 31, 2016	34.22	34.24	33.85	33.98	6,241,729	-0.05(-0.14%)
May 27, 2016	33.74	34.03	34.03	34.03	5,662,102	+0.36(+1.07%)
May 26, 2016	34.00	34.07	33.58	33.67	7,758,181	-0.33(-0.96%)
May 25, 2016	33.60	34.19	33.54	34.00	10,519,940	+0.56(+1.68%)
May 24, 2016	33.03	33.59	32.94	33.43	6,334,757	+0.64(+1.97%)
May 23, 2016	32.82	32.98	32.51	32.79	4,501,706	-0.05(-0.15%)
May 20, 2016	32.75	33.11	32.66	32.84	5,466,845	+0.27(+0.83%)
May 19, 2016	32.73	33.10	32.25	32.57	7,619,390	-0.33(-1.02%)
May 18, 2016	31.52	32.98	31.52	32.90	10,843,006	+1.34(+4.24%)
May 17, 2016	31.62	32.16	31.43	31.56	6,551,785	-0.21(-0.67%)
May 16, 2016	31.31	31.98	31.31	31.78	4,980,154	+0.48(+1.54%)
May 13, 2016	31.75	32.25	31.19	31.30	12,025,062	-0.60(-1.87%)
May 12, 2016	32.27	32.50	31.67	31.89	9,770,999	-0.22(-0.69%)
May 11, 2016	32.06	32.49	32.02	32.11	3,916,062	-0.12(-0.38%)
May 10, 2016	31.83	32.33	31.76	32.23	3,747,783	+0.61(+1.94%)
May 09, 2016	31.61	31.95	31.42	31.62	3,748,456	-0.08(-0.26%)
May 06, 2016	31.35	31.73	31.29	31.70	4,932,931	+0.13(+0.41%)
May 05, 2016	31.86	32.03	31.47	31.57	4,053,523	-0.19(-0.59%)
May 04, 2016	32.06	32.38	31.38	31.76	6,341,225	-0.59(-1.82%)
May 03, 2016	32.57	32.71	32.07	32.35	6,115,272	-0.79(-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.