Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.24	30.75	29.78	30.61	1,498,119	+0.10(+0.33%)
Jul 28, 2016	30.32	31.11	29.05	30.51	1,591,828	-0.21(-0.68%)
Jul 27, 2016	30.44	31.22	29.96	30.72	1,420,947	-0.88(-2.78%)
Jul 26, 2016	31.01	31.64	30.98	31.60	1,087,957	+0.47(+1.51%)
Jul 25, 2016	31.43	31.83	30.85	31.13	710,931	-0.33(-1.05%)
Jul 22, 2016	31.25	31.67	30.61	31.46	851,620	+0.27(+0.87%)
Jul 21, 2016	30.76	31.84	30.76	31.19	1,092,519	+0.30(+0.97%)
Jul 20, 2016	30.65	31.09	30.49	30.89	498,014	+0.28(+0.91%)
Jul 19, 2016	30.44	30.73	30.08	30.61	1,234,276	-0.04(-0.13%)
Jul 18, 2016	29.91	30.70	29.82	30.65	928,321	+0.81(+2.71%)
Jul 15, 2016	29.99	30.17	29.76	29.84	821,443	-0.02(-0.07%)
Jul 14, 2016	30.30	30.40	29.52	29.86	891,572	+0.02(+0.07%)
Jul 13, 2016	29.93	30.14	29.76	29.84	938,618	+0.09(+0.30%)
Jul 12, 2016	29.77	30.03	29.47	29.75	1,084,185	+0.40(+1.36%)
Jul 11, 2016	29.23	29.84	29.03	29.35	1,131,487	+0.47(+1.63%)
Jul 08, 2016	28.26	29.00	28.00	28.88	1,081,708	+0.88(+3.14%)
Jul 07, 2016	28.03	28.91	27.79	28.00	1,465,949	+0.15(+0.54%)
Jul 06, 2016	27.07	28.11	26.85	27.85	976,237	+0.65(+2.39%)
Jul 05, 2016	27.65	27.65	26.63	27.20	1,531,398	-0.75(-2.68%)
Jul 01, 2016	27.66	27.95	27.95	27.95	1,201,200	+0.31(+1.12%)
Jun 30, 2016	27.65	27.69	26.77	27.64	1,049,464	-0.01(-0.04%)
Jun 29, 2016	27.15	28.39	26.93	27.65	1,230,891	+0.94(+3.52%)
Jun 28, 2016	26.40	27.25	26.34	26.71	1,081,617	+0.67(+2.57%)
Jun 27, 2016	27.60	27.70	25.71	26.04	2,196,015	-1.96(-7.00%)
Jun 24, 2016	28.29	28.78	27.68	28.00	2,131,637	-1.38(-4.70%)
Jun 23, 2016	28.41	29.52	28.32	29.38	1,889,324	+1.38(+4.93%)
Jun 22, 2016	27.65	28.40	27.45	28.00	1,093,295	+0.44(+1.60%)
Jun 21, 2016	27.69	27.78	26.97	27.56	1,135,147	-0.09(-0.33%)
Jun 20, 2016	27.73	28.29	27.50	27.65	1,151,151	+0.49(+1.80%)
Jun 17, 2016	27.45	28.20	27.06	27.16	1,821,585	-0.28(-1.02%)
Jun 16, 2016	27.48	27.57	27.00	27.44	1,234,449	-0.46(-1.65%)
Jun 15, 2016	27.86	28.19	27.60	27.90	1,503,216	+0.28(+1.01%)
Jun 14, 2016	27.54	27.94	26.99	27.62	1,055,087	-0.07(-0.25%)
Jun 13, 2016	28.63	28.77	27.67	27.69	1,527,844	-1.21(-4.19%)
Jun 10, 2016	29.46	29.46	28.74	28.90	1,263,013	-1.05(-3.51%)
Jun 09, 2016	30.19	30.32	29.69	29.95	741,750	-0.37(-1.22%)
Jun 08, 2016	29.93	30.76	29.93	30.32	991,848	+0.40(+1.34%)
Jun 07, 2016	29.70	30.14	29.51	29.92	737,544	+0.26(+0.88%)
Jun 06, 2016	28.93	29.77	28.58	29.66	953,377	+0.75(+2.59%)
Jun 03, 2016	29.64	29.69	28.61	28.91	1,526,790	-0.76(-2.56%)
Jun 02, 2016	29.40	29.90	28.71	29.67	1,097,588	+0.05(+0.17%)
Jun 01, 2016	28.74	29.82	28.59	29.62	1,507,009	+0.68(+2.35%)
May 31, 2016	28.83	29.21	28.61	28.94	1,110,446	+0.20(+0.70%)
May 27, 2016	28.36	28.74	28.74	28.74	982,300	+0.31(+1.09%)
May 26, 2016	28.95	28.95	28.00	28.43	1,251,125	-0.48(-1.66%)
May 25, 2016	28.30	29.03	28.11	28.91	1,381,475	+0.81(+2.88%)
May 24, 2016	27.93	28.24	27.32	28.10	1,303,526	+0.42(+1.52%)
May 23, 2016	27.86	27.93	26.97	27.68	1,573,335	-0.28(-1.00%)
May 20, 2016	27.87	28.36	27.67	27.96	1,421,129	+0.17(+0.61%)
May 19, 2016	28.25	28.97	27.59	27.79	2,559,734	-0.72(-2.53%)
May 18, 2016	29.13	29.63	28.24	28.51	2,144,814	-0.67(-2.30%)
May 17, 2016	28.77	29.88	28.55	29.18	2,106,568	+0.37(+1.28%)
May 16, 2016	28.60	29.15	28.31	28.81	1,657,244	+0.38(+1.34%)
May 13, 2016	28.50	28.89	27.99	28.43	2,310,781	+0.02(+0.07%)
May 12, 2016	31.65	31.76	28.35	28.41	3,369,949	-3.09(-9.81%)
May 11, 2016	31.42	32.14	31.26	31.50	1,124,128	+0.04(+0.13%)
May 10, 2016	31.28	31.68	30.65	31.46	1,191,669	+0.32(+1.03%)
May 09, 2016	31.37	31.77	31.14	31.14	1,295,501	-0.27(-0.86%)
May 06, 2016	31.48	32.31	31.30	31.41	1,273,011	-0.19(-0.60%)
May 05, 2016	31.32	32.18	31.26	31.60	1,207,670	+0.14(+0.45%)
May 04, 2016	31.43	32.69	31.16	31.46	2,147,922	-0.49(-1.53%)
May 03, 2016	33.34	33.39	31.71	31.95	4,197,565	+0.31(+0.98%)

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.