Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.93	32.24	31.92	32.11	770,804	+0.05(+0.17%)
Jul 28, 2016	31.99	32.23	31.95	32.05	481,789	-0.03(-0.10%)
Jul 27, 2016	32.23	32.29	31.95	32.08	552,084	-0.02(-0.07%)
Jul 26, 2016	32.36	32.52	31.96	32.11	651,455	-0.23(-0.71%)
Jul 25, 2016	32.48	32.60	32.31	32.34	579,929	-0.25(-0.78%)
Jul 22, 2016	32.21	32.79	32.20	32.59	1,156,527	+0.55(+1.73%)
Jul 21, 2016	31.91	32.15	31.37	32.04	1,100,944	+0.13(+0.41%)
Jul 20, 2016	31.79	32.07	31.77	31.91	1,089,901	+0.21(+0.68%)
Jul 19, 2016	31.75	31.80	31.40	31.69	1,325,259	+0.00(+0.00%)
Jul 18, 2016	32.03	32.05	31.51	31.69	1,092,573	-0.14(-0.43%)
Jul 15, 2016	32.06	32.13	31.78	31.83	837,343	-0.08(-0.24%)
Jul 14, 2016	32.23	32.23	31.75	31.91	1,380,153	-0.11(-0.34%)
Jul 13, 2016	32.22	32.47	31.95	32.02	1,186,661	+0.01(+0.02%)
Jul 12, 2016	31.95	32.12	31.88	32.01	1,030,528	+0.27(+0.85%)
Jul 11, 2016	32.12	32.21	31.67	31.74	1,657,740	-0.25(-0.77%)
Jul 08, 2016	31.59	32.05	31.40	31.98	1,289,087	+0.58(+1.86%)
Jul 07, 2016	31.20	31.45	31.15	31.40	1,560,717	+0.30(+0.96%)
Jul 06, 2016	30.86	31.11	30.73	31.10	1,238,793	+0.11(+0.35%)
Jul 05, 2016	31.16	31.16	30.71	30.99	1,143,098	-0.11(-0.35%)
Jul 01, 2016	31.06	31.10	31.10	31.10	836,131	+0.21(+0.70%)
Jun 30, 2016	30.25	30.89	30.23	30.89	2,038,046	+0.73(+2.42%)
Jun 29, 2016	30.15	30.21	29.91	30.16	883,849	+0.31(+1.03%)
Jun 28, 2016	29.40	29.85	29.23	29.85	919,652	+0.75(+2.59%)
Jun 27, 2016	29.63	29.70	29.07	29.10	2,165,380	-0.74(-2.50%)
Jun 24, 2016	29.18	30.33	29.18	29.84	13,111,871	-0.22(-0.72%)
Jun 23, 2016	29.57	30.06	29.46	30.06	1,135,915	+0.81(+2.76%)
Jun 22, 2016	29.44	29.64	29.24	29.25	839,455	-0.25(-0.83%)
Jun 21, 2016	29.69	29.74	29.45	29.50	967,941	-0.18(-0.62%)
Jun 20, 2016	29.84	29.87	29.51	29.68	750,186	+0.05(+0.18%)
Jun 17, 2016	29.67	30.01	29.51	29.63	1,794,905	+0.03(+0.10%)
Jun 16, 2016	28.75	29.63	28.64	29.60	1,218,163	+0.70(+2.42%)
Jun 15, 2016	28.95	28.99	28.64	28.90	849,521	+0.05(+0.16%)
Jun 14, 2016	28.69	28.90	28.58	28.85	782,037	+0.11(+0.37%)
Jun 13, 2016	28.69	28.91	28.67	28.74	725,362	-0.01(-0.03%)
Jun 10, 2016	28.87	29.17	28.67	28.75	454,553	-0.31(-1.06%)
Jun 09, 2016	28.87	29.10	28.65	29.06	646,207	+0.17(+0.58%)
Jun 08, 2016	29.10	29.14	28.77	28.89	998,708	-0.21(-0.74%)
Jun 07, 2016	29.17	29.24	28.98	29.11	408,597	-0.04(-0.13%)
Jun 06, 2016	29.04	29.28	28.93	29.14	572,676	+0.06(+0.21%)
Jun 03, 2016	29.32	29.35	28.93	29.08	519,807	-0.28(-0.96%)
Jun 02, 2016	29.09	29.36	29.09	29.36	382,813	+0.11(+0.37%)
Jun 01, 2016	28.99	29.26	28.88	29.26	466,101	+0.09(+0.31%)
May 31, 2016	29.17	29.30	29.00	29.17	553,819	+0.08(+0.26%)
May 27, 2016	28.95	29.09	29.09	29.09	451,550	+0.16(+0.55%)
May 26, 2016	28.75	29.00	28.64	28.93	398,489	+0.18(+0.61%)
May 25, 2016	29.13	29.18	28.59	28.75	609,991	-0.28(-0.97%)
May 24, 2016	28.52	29.06	28.21	29.04	662,633	+0.58(+2.04%)
May 23, 2016	28.43	28.55	28.24	28.46	468,105	-0.06(-0.21%)
May 20, 2016	28.08	28.57	27.95	28.52	507,241	+0.48(+1.71%)
May 19, 2016	28.29	28.37	27.79	28.04	375,080	-0.30(-1.05%)
May 18, 2016	27.75	28.51	27.75	28.33	623,974	+0.46(+1.64%)
May 17, 2016	28.32	28.46	27.75	27.88	554,027	-0.50(-1.75%)
May 16, 2016	28.34	28.45	28.11	28.37	593,248	+0.02(+0.08%)
May 13, 2016	28.45	28.66	28.24	28.35	502,025	-0.13(-0.46%)
May 12, 2016	27.99	28.54	27.90	28.48	694,810	+0.47(+1.69%)
May 11, 2016	28.31	28.57	27.97	28.01	771,756	-0.40(-1.42%)
May 10, 2016	28.39	28.41	28.02	28.41	528,572	+0.20(+0.70%)
May 09, 2016	27.82	28.35	27.79	28.21	595,152	+0.29(+1.04%)
May 06, 2016	27.72	27.97	27.57	27.92	549,775	+0.03(+0.11%)
May 05, 2016	27.96	28.30	27.80	27.89	711,191	-0.02(-0.05%)
May 04, 2016	27.70	28.03	27.60	27.91	620,900	-0.05(-0.19%)
May 03, 2016	27.82	28.00	27.65	27.96	789,379	-0.03(-0.11%)

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.