Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.12	34.64	34.05	34.36	1,193,641	+0.20(+0.60%)
Jul 28, 2016	33.72	34.26	33.58	34.15	600,990	+0.46(+1.36%)
Jul 27, 2016	33.94	33.94	33.33	33.69	740,761	-0.20(-0.58%)
Jul 26, 2016	33.84	33.96	33.77	33.89	743,267	+0.12(+0.36%)
Jul 25, 2016	33.87	34.03	33.62	33.77	704,563	+0.00(+0.00%)
Jul 22, 2016	33.53	33.91	33.48	33.77	583,629	+0.15(+0.46%)
Jul 21, 2016	33.54	33.64	33.36	33.61	1,190,584	+0.03(+0.10%)
Jul 20, 2016	34.00	34.00	33.44	33.58	1,196,518	-0.40(-1.17%)
Jul 19, 2016	33.84	34.06	33.60	33.98	1,127,723	+0.14(+0.41%)
Jul 18, 2016	33.64	33.94	33.63	33.84	1,113,287	+0.24(+0.72%)
Jul 15, 2016	33.24	33.62	33.21	33.60	1,616,186	+0.15(+0.45%)
Jul 14, 2016	33.56	33.68	33.35	33.45	1,131,115	-0.27(-0.79%)
Jul 13, 2016	33.45	33.78	33.27	33.71	908,009	+0.33(+0.99%)
Jul 12, 2016	33.48	33.51	33.23	33.38	869,365	-0.21(-0.63%)
Jul 11, 2016	33.65	33.73	33.27	33.60	746,202	+0.05(+0.15%)
Jul 08, 2016	33.63	33.68	33.32	33.55	830,635	+0.11(+0.32%)
Jul 07, 2016	33.64	33.64	33.18	33.44	690,309	-0.25(-0.73%)
Jul 06, 2016	33.65	33.82	33.58	33.68	705,803	-0.03(-0.10%)
Jul 05, 2016	33.31	33.73	33.28	33.72	650,739	+0.43(+1.29%)
Jul 01, 2016	33.67	33.29	33.29	33.29	745,161	-0.15(-0.46%)
Jun 30, 2016	33.10	33.45	32.82	33.44	1,422,817	+0.41(+1.24%)
Jun 29, 2016	32.80	33.08	32.79	33.03	1,305,224	+0.39(+1.19%)
Jun 28, 2016	31.73	32.66	31.60	32.64	1,663,758	+1.08(+3.43%)
Jun 27, 2016	31.38	31.70	31.22	31.56	1,036,628	+0.19(+0.60%)
Jun 24, 2016	30.38	31.53	30.24	31.37	1,670,511	+0.59(+1.91%)
Jun 23, 2016	30.85	31.02	30.74	30.78	578,642	-0.00(-0.01%)
Jun 22, 2016	30.80	30.93	30.52	30.79	679,123	+0.10(+0.33%)
Jun 21, 2016	30.46	30.81	30.32	30.69	1,055,983	+0.26(+0.85%)
Jun 20, 2016	30.63	30.79	30.42	30.43	848,237	-0.08(-0.26%)
Jun 17, 2016	30.70	30.70	30.32	30.51	1,351,882	-0.24(-0.77%)
Jun 16, 2016	30.41	30.75	30.41	30.74	750,948	+0.32(+1.04%)
Jun 15, 2016	30.18	30.54	30.14	30.43	925,219	+0.31(+1.02%)
Jun 14, 2016	30.31	30.35	30.01	30.12	818,270	-0.16(-0.53%)
Jun 13, 2016	30.35	30.53	30.20	30.28	651,191	+0.07(+0.22%)
Jun 10, 2016	30.14	30.34	30.01	30.22	507,019	-0.06(-0.21%)
Jun 09, 2016	29.94	30.28	29.72	30.28	648,514	+0.37(+1.22%)
Jun 08, 2016	29.91	29.97	29.74	29.91	1,220,224	-0.03(-0.11%)
Jun 07, 2016	30.08	30.18	29.77	29.95	708,828	-0.01(-0.04%)
Jun 06, 2016	30.84	30.84	29.79	29.96	864,683	-0.71(-2.33%)
Jun 03, 2016	30.88	30.94	30.55	30.67	661,108	+0.07(+0.24%)
Jun 02, 2016	30.55	30.71	30.30	30.60	496,142	-0.05(-0.16%)
Jun 01, 2016	30.36	30.65	30.25	30.65	1,034,787	+0.20(+0.67%)
May 31, 2016	30.48	30.55	30.11	30.45	783,994	-0.02(-0.08%)
May 27, 2016	30.30	30.47	30.47	30.47	372,208	+0.20(+0.64%)
May 26, 2016	30.14	30.40	29.95	30.28	465,349	+0.09(+0.29%)
May 25, 2016	30.52	30.52	30.06	30.19	496,168	-0.19(-0.63%)
May 24, 2016	30.33	30.41	30.16	30.38	1,029,201	+0.25(+0.81%)
May 23, 2016	30.15	30.18	29.93	30.13	482,433	+0.07(+0.23%)
May 20, 2016	30.08	30.18	29.89	30.06	790,011	+0.12(+0.42%)
May 19, 2016	29.93	30.06	29.74	29.94	698,456	-0.20(-0.68%)
May 18, 2016	30.13	30.37	29.79	30.14	938,817	-0.03(-0.11%)
May 17, 2016	30.55	30.69	30.01	30.18	748,432	-0.45(-1.46%)
May 16, 2016	30.51	30.79	30.33	30.62	367,684	+0.13(+0.44%)
May 13, 2016	30.54	30.66	30.25	30.49	729,352	-0.10(-0.31%)
May 12, 2016	30.50	30.65	30.18	30.59	1,453,013	+0.17(+0.56%)
May 11, 2016	30.80	30.81	30.28	30.42	1,834,286	-0.54(-1.74%)
May 10, 2016	31.46	31.60	30.93	30.96	822,127	-0.39(-1.23%)
May 09, 2016	30.67	31.47	30.54	31.34	1,917,513	+0.81(+2.64%)
May 06, 2016	29.97	30.55	29.88	30.54	892,775	+0.59(+1.98%)
May 05, 2016	29.94	30.11	29.79	29.94	807,470	+0.03(+0.10%)
May 04, 2016	29.27	29.96	29.24	29.91	579,730	+0.52(+1.75%)
May 03, 2016	29.15	29.43	28.93	29.40	992,679	+0.14(+0.47%)

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.