Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.97	34.24	33.97	34.19	21,682	+0.01(+0.03%)
Jul 28, 2016	34.08	34.28	33.96	34.19	32,900	+0.07(+0.20%)
Jul 27, 2016	33.95	34.20	33.95	34.12	30,961	+0.19(+0.57%)
Jul 26, 2016	33.71	33.93	33.69	33.92	17,093	+0.17(+0.51%)
Jul 25, 2016	33.72	33.77	33.63	33.75	17,834	-0.01(-0.04%)
Jul 22, 2016	33.59	33.78	33.57	33.77	12,680	+0.21(+0.62%)
Jul 21, 2016	33.66	33.66	33.44	33.56	9,136	-0.11(-0.34%)
Jul 20, 2016	33.76	33.76	33.39	33.67	10,161	+0.13(+0.39%)
Jul 19, 2016	33.36	33.70	33.30	33.54	87,488	+0.03(+0.08%)
Jul 18, 2016	33.47	33.55	33.40	33.51	12,122	+0.10(+0.29%)
Jul 15, 2016	33.48	33.48	33.20	33.42	14,389	+0.11(+0.34%)
Jul 14, 2016	33.31	33.33	33.22	33.31	23,608	+0.52(+1.60%)
Jul 13, 2016	32.98	32.98	32.60	32.78	12,013	-0.13(-0.40%)
Jul 12, 2016	32.46	32.97	32.46	32.91	44,562	+0.76(+2.36%)
Jul 11, 2016	32.19	32.24	32.08	32.15	18,566	+0.19(+0.60%)
Jul 08, 2016	31.80	32.03	31.37	31.96	36,452	+0.59(+1.89%)
Jul 07, 2016	31.40	31.40	31.09	31.37	8,901	+0.39(+1.27%)
Jul 06, 2016	30.56	31.06	30.50	30.98	72,551	+0.20(+0.65%)
Jul 05, 2016	31.01	31.01	30.58	30.78	22,186	-0.51(-1.64%)
Jul 01, 2016	31.36	31.29	31.29	31.29	13,412	-0.18(-0.58%)
Jun 30, 2016	31.06	31.47	30.84	31.47	32,662	+0.47(+1.52%)
Jun 29, 2016	30.59	31.00	30.47	31.00	23,858	+0.77(+2.54%)
Jun 28, 2016	30.19	30.37	29.90	30.23	17,555	+0.57(+1.91%)
Jun 27, 2016	30.73	30.73	29.60	29.67	30,589	-1.48(-4.76%)
Jun 24, 2016	31.67	31.95	31.08	31.15	71,911	-2.23(-6.69%)
Jun 23, 2016	32.89	33.38	32.85	33.38	24,625	+0.90(+2.77%)
Jun 22, 2016	32.31	32.63	32.35	32.49	15,759	+0.14(+0.43%)
Jun 21, 2016	32.55	32.59	32.28	32.35	19,363	-0.13(-0.39%)
Jun 20, 2016	32.66	32.98	32.47	32.47	13,050	+0.28(+0.86%)
Jun 17, 2016	32.29	32.59	32.11	32.19	21,236	-0.07(-0.22%)
Jun 16, 2016	31.84	32.27	31.64	32.26	25,606	+0.10(+0.32%)
Jun 15, 2016	32.13	32.59	32.13	32.16	23,363	+0.14(+0.43%)
Jun 14, 2016	32.36	32.54	31.86	32.02	37,125	-0.47(-1.44%)
Jun 13, 2016	32.52	32.84	32.46	32.49	22,203	-0.24(-0.74%)
Jun 10, 2016	32.82	32.99	32.62	32.73	12,526	-0.51(-1.54%)
Jun 09, 2016	33.42	33.42	33.09	33.25	57,652	-0.38(-1.14%)
Jun 08, 2016	33.68	33.79	33.61	33.63	11,645	-0.04(-0.13%)
Jun 07, 2016	34.01	34.01	33.65	33.67	53,549	-0.42(-1.22%)
Jun 06, 2016	33.64	34.09	33.64	34.09	38,282	+0.50(+1.47%)
Jun 03, 2016	33.81	33.81	33.26	33.59	13,698	-0.71(-2.08%)
Jun 02, 2016	34.25	34.32	34.14	34.31	32,368	-0.10(-0.30%)
Jun 01, 2016	34.04	34.46	33.80	34.41	23,252	+0.11(+0.33%)
May 31, 2016	34.47	34.54	34.19	34.30	18,766	+0.01(+0.03%)
May 27, 2016	34.06	34.29	34.29	34.29	10,590	+0.30(+0.89%)
May 26, 2016	34.21	34.21	33.88	33.98	11,820	-0.24(-0.71%)
May 25, 2016	34.09	34.42	34.09	34.23	22,734	+0.34(+1.00%)
May 24, 2016	33.20	33.91	33.20	33.89	35,773	+0.89(+2.68%)
May 23, 2016	33.01	33.11	32.90	33.00	20,565	-0.04(-0.13%)
May 20, 2016	32.87	33.16	32.84	33.05	6,945	+0.37(+1.14%)
May 19, 2016	32.93	32.93	32.52	32.67	43,494	-0.47(-1.42%)
May 18, 2016	32.08	33.15	32.04	33.14	46,866	+1.00(+3.11%)
May 17, 2016	32.20	32.44	32.04	32.14	18,303	-0.14(-0.44%)
May 16, 2016	32.41	32.49	32.26	32.29	9,098	+0.15(+0.47%)
May 13, 2016	32.45	32.67	32.12	32.13	17,985	-0.39(-1.20%)
May 12, 2016	32.76	32.76	32.32	32.52	13,615	+0.04(+0.13%)
May 11, 2016	32.71	32.80	32.48	32.48	10,704	-0.34(-1.03%)
May 10, 2016	32.32	32.86	32.32	32.82	49,162	+0.66(+2.05%)
May 09, 2016	32.33	32.33	32.02	32.16	22,134	-0.03(-0.11%)
May 06, 2016	31.97	32.30	31.86	32.19	10,784	+0.02(+0.05%)
May 05, 2016	32.16	32.33	32.09	32.18	20,145	-0.05(-0.16%)
May 04, 2016	32.19	32.61	32.07	32.23	146,325	-0.17(-0.51%)
May 03, 2016	32.42	32.73	32.11	32.39	20,060	-0.70(-2.13%)

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.