Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	29.97	30.55	29.76	30.48	5,557,346	+0.29(+0.97%)
Jul 28, 2016	29.20	31.18	28.06	30.18	7,820,005	+0.73(+2.46%)
Jul 27, 2016	30.11	30.47	29.26	29.46	6,463,046	-0.56(-1.85%)
Jul 26, 2016	29.40	30.08	29.38	30.01	4,549,572	+0.56(+1.89%)
Jul 25, 2016	30.15	30.21	29.26	29.46	4,246,507	-0.92(-3.04%)
Jul 22, 2016	31.02	31.14	30.31	30.38	3,519,733	-0.57(-1.86%)
Jul 21, 2016	31.09	31.93	30.90	30.96	5,375,182	-0.08(-0.27%)
Jul 20, 2016	30.86	31.49	30.38	31.04	4,554,528	-0.08(-0.27%)
Jul 19, 2016	31.24	31.54	30.99	31.13	2,926,205	-0.23(-0.72%)
Jul 18, 2016	31.20	31.40	30.58	31.35	2,957,629	-0.43(-1.36%)
Jul 15, 2016	32.03	32.03	31.46	31.79	2,645,748	+0.00(+0.00%)
Jul 14, 2016	31.87	32.10	31.66	31.79	2,284,038	+0.34(+1.08%)
Jul 13, 2016	31.98	32.31	31.11	31.45	2,755,485	-0.60(-1.88%)
Jul 12, 2016	30.92	32.39	30.88	32.05	4,191,019	+1.72(+5.69%)
Jul 11, 2016	30.86	31.40	30.22	30.32	3,619,454	-0.38(-1.23%)
Jul 08, 2016	30.42	30.94	29.85	30.70	3,435,092	+0.85(+2.84%)
Jul 07, 2016	30.15	30.89	29.50	29.85	4,797,321	+0.22(+0.73%)
Jul 06, 2016	29.95	29.98	28.89	29.64	6,300,922	-0.64(-2.12%)
Jul 05, 2016	31.87	32.09	30.03	30.28	5,833,580	-2.17(-6.68%)
Jul 01, 2016	31.70	32.44	32.44	32.44	3,505,081	+0.74(+2.35%)
Jun 30, 2016	31.01	31.70	30.62	31.70	3,982,903	+0.68(+2.19%)
Jun 29, 2016	30.68	31.33	30.17	31.02	5,877,482	+0.89(+2.94%)
Jun 28, 2016	30.52	30.69	29.92	30.14	4,513,180	+0.36(+1.20%)
Jun 27, 2016	31.75	31.77	29.64	29.78	6,675,343	-2.31(-7.19%)
Jun 24, 2016	32.77	33.36	32.07	32.09	5,929,563	-2.30(-6.68%)
Jun 23, 2016	34.04	34.54	33.80	34.39	4,002,555	+0.90(+2.70%)
Jun 22, 2016	33.88	34.06	33.46	33.48	4,352,503	-0.10(-0.31%)
Jun 21, 2016	32.92	33.58	32.57	33.58	4,299,078	+0.46(+1.39%)
Jun 20, 2016	33.60	33.87	33.08	33.12	3,912,235	-0.02(-0.06%)
Jun 17, 2016	32.23	33.29	32.23	33.14	11,545,593	+1.25(+3.93%)
Jun 16, 2016	31.49	31.98	30.92	31.89	4,507,372	-0.02(-0.06%)
Jun 15, 2016	32.11	32.91	31.82	31.91	3,596,247	-0.25(-0.79%)
Jun 14, 2016	32.36	32.96	31.66	32.16	3,984,419	-0.42(-1.30%)
Jun 13, 2016	32.33	33.14	32.27	32.59	3,591,875	-0.41(-1.26%)
Jun 10, 2016	33.68	33.95	32.95	33.00	4,196,074	-1.23(-3.60%)
Jun 09, 2016	34.05	34.47	33.77	34.23	4,476,765	-0.60(-1.73%)
Jun 08, 2016	34.45	35.31	34.45	34.84	4,970,123	+0.73(+2.15%)
Jun 07, 2016	33.12	34.37	33.11	34.10	6,037,777	+1.30(+3.96%)
Jun 06, 2016	30.57	33.05	30.57	32.80	7,101,220	+2.62(+8.66%)
Jun 03, 2016	30.21	30.62	29.86	30.19	2,868,311	+0.08(+0.28%)
Jun 02, 2016	29.89	30.18	29.40	30.10	3,200,195	-0.09(-0.31%)
Jun 01, 2016	30.41	30.58	29.65	30.20	4,311,871	-0.80(-2.58%)
May 31, 2016	30.65	31.32	30.58	31.00	5,151,971	+0.31(+1.01%)
May 27, 2016	30.65	30.69	30.69	30.69	3,127,254	+0.04(+0.12%)
May 26, 2016	31.05	31.38	30.62	30.65	3,964,258	-0.08(-0.28%)
May 25, 2016	29.93	30.84	29.85	30.73	4,220,991	+1.11(+3.75%)
May 24, 2016	30.00	30.04	29.35	29.62	3,121,405	-0.07(-0.22%)
May 23, 2016	29.66	29.95	29.48	29.69	3,699,905	-0.25(-0.85%)
May 20, 2016	29.28	30.09	29.28	29.94	4,365,596	+0.70(+2.38%)
May 19, 2016	29.22	29.78	29.08	29.25	7,405,005	-0.34(-1.14%)
May 18, 2016	30.53	31.00	29.39	29.59	5,616,924	-1.29(-4.17%)
May 17, 2016	30.33	31.19	30.17	30.88	6,987,380	+0.55(+1.80%)
May 16, 2016	29.93	30.64	29.75	30.33	4,418,767	+1.02(+3.47%)
May 13, 2016	29.76	30.18	29.27	29.31	3,740,753	-0.74(-2.47%)
May 12, 2016	30.91	31.22	29.69	30.06	4,723,704	-0.39(-1.27%)
May 11, 2016	29.78	30.75	29.35	30.44	5,943,240	+0.56(+1.89%)
May 10, 2016	29.72	30.12	29.30	29.88	5,343,259	+0.32(+1.08%)
May 09, 2016	31.14	31.30	29.53	29.56	8,020,378	-1.92(-6.10%)
May 06, 2016	31.08	32.31	30.97	31.48	4,271,066	+0.16(+0.51%)
May 05, 2016	32.08	32.22	30.86	31.32	5,341,373	-0.17(-0.54%)
May 04, 2016	32.52	33.21	31.34	31.49	7,557,673	-1.27(-3.88%)
May 03, 2016	32.16	32.83	31.32	32.76	8,294,824	+0.05(+0.14%)

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.