Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.78	33.89	33.49	33.64	1,048,073	-0.15(-0.44%)
Jul 28, 2016	33.83	34.02	33.64	33.79	2,571,771	-0.19(-0.55%)
Jul 27, 2016	34.28	34.30	33.78	33.98	3,535,179	-0.00(-0.01%)
Jul 26, 2016	33.03	34.13	33.03	33.98	4,545,586	+1.27(+3.88%)
Jul 25, 2016	32.52	32.77	32.52	32.71	731,696	+0.19(+0.58%)
Jul 22, 2016	32.25	32.54	32.06	32.53	1,441,483	+0.16(+0.50%)
Jul 21, 2016	32.63	32.64	32.23	32.36	1,502,997	-0.23(-0.70%)
Jul 20, 2016	32.27	32.67	32.16	32.59	2,027,185	+0.51(+1.58%)
Jul 19, 2016	32.14	32.17	31.98	32.09	871,269	-0.11(-0.34%)
Jul 18, 2016	32.13	32.25	32.04	32.20	1,469,622	+0.47(+1.47%)
Jul 15, 2016	31.75	31.78	31.60	31.73	1,186,119	-0.01(-0.03%)
Jul 14, 2016	31.79	31.83	31.54	31.74	1,443,922	+0.23(+0.73%)
Jul 13, 2016	31.58	31.70	31.46	31.51	1,474,494	+0.04(+0.12%)
Jul 12, 2016	31.35	31.58	31.35	31.47	3,169,112	+0.40(+1.30%)
Jul 11, 2016	30.95	31.20	30.93	31.07	990,120	+0.35(+1.13%)
Jul 08, 2016	30.20	30.75	29.89	30.72	1,108,060	+0.83(+2.78%)
Jul 07, 2016	29.57	30.11	29.57	29.89	1,220,342	+0.40(+1.35%)
Jul 05, 2016	29.80	29.80	29.31	29.49	2,661,992	-0.55(-1.83%)
Jul 01, 2016	30.06	30.04	30.04	30.04	1,378,791	-0.25(-0.82%)
Jun 30, 2016	29.82	30.32	29.76	30.29	1,625,373	+0.51(+1.72%)
Jun 29, 2016	29.53	29.87	29.43	29.78	2,425,560	+0.59(+2.02%)
Jun 28, 2016	28.89	29.25	28.81	29.19	2,825,326	+0.74(+2.62%)
Jun 27, 2016	29.25	29.25	28.25	28.45	5,468,811	-1.20(-4.06%)
Jun 24, 2016	30.02	30.51	29.54	29.65	2,738,033	-1.70(-5.43%)
Jun 23, 2016	30.99	31.39	30.89	31.35	1,132,853	+0.76(+2.50%)
Jun 22, 2016	30.66	30.91	30.55	30.59	947,059	-0.03(-0.10%)
Jun 21, 2016	30.65	30.71	30.51	30.62	996,047	+0.03(+0.11%)
Jun 20, 2016	30.69	30.95	30.57	30.58	1,141,014	+0.34(+1.11%)
Jun 17, 2016	30.46	30.46	30.03	30.25	1,875,224	-0.26(-0.85%)
Jun 16, 2016	30.21	30.53	29.98	30.51	4,186,157	-0.00(-0.01%)
Jun 15, 2016	30.67	30.72	30.46	30.51	728,958	-0.00(-0.01%)
Jun 14, 2016	30.42	30.59	30.22	30.51	1,305,721	-0.01(-0.03%)
Jun 13, 2016	30.48	30.86	30.46	30.52	1,717,009	-0.16(-0.52%)
Jun 10, 2016	30.88	30.88	30.57	30.68	1,071,760	-0.51(-1.64%)
Jun 09, 2016	30.96	31.21	30.85	31.19	1,121,604	+0.04(+0.11%)
Jun 08, 2016	31.17	31.24	31.06	31.16	432,115	-0.01(-0.04%)
Jun 07, 2016	31.01	31.23	31.00	31.17	1,443,523	+0.29(+0.95%)
Jun 06, 2016	30.97	31.13	30.82	30.88	1,945,542	-0.07(-0.23%)
Jun 03, 2016	31.12	31.14	30.77	30.95	1,357,585	+0.09(+0.29%)
Jun 02, 2016	30.79	30.86	30.66	30.86	764,120	+0.01(+0.02%)
Jun 01, 2016	30.66	30.89	30.54	30.85	1,355,874	+0.16(+0.53%)
May 31, 2016	30.57	30.72	30.48	30.69	2,212,050	+0.18(+0.58%)
May 27, 2016	30.29	30.51	30.51	30.51	888,803	+0.19(+0.63%)
May 26, 2016	30.26	30.39	30.19	30.32	941,045	+0.10(+0.33%)
May 25, 2016	30.23	30.30	29.99	30.22	1,287,964	+0.18(+0.59%)
May 24, 2016	29.58	30.08	29.54	30.04	1,637,639	+0.71(+2.41%)
May 23, 2016	29.32	29.60	29.32	29.33	759,144	+0.20(+0.70%)
May 20, 2016	28.62	29.16	28.61	29.13	1,732,430	+0.86(+3.03%)
May 19, 2016	28.25	28.49	28.03	28.27	1,438,809	-0.16(-0.56%)
May 18, 2016	27.88	28.68	27.88	28.43	2,066,796	+0.44(+1.56%)
May 17, 2016	28.14	28.29	27.91	28.00	643,565	-0.18(-0.65%)
May 16, 2016	27.75	28.37	27.65	28.18	735,222	+0.45(+1.61%)
May 13, 2016	27.71	27.96	27.65	27.73	1,654,054	+0.10(+0.36%)
May 12, 2016	28.20	28.25	27.41	27.63	1,250,186	-0.50(-1.79%)
May 11, 2016	28.10	28.39	28.10	28.14	2,760,735	-0.07(-0.24%)
May 10, 2016	27.95	28.22	27.79	28.21	856,408	+0.33(+1.18%)
May 09, 2016	27.96	28.11	27.80	27.88	1,005,759	-0.04(-0.13%)
May 06, 2016	27.75	27.93	27.53	27.91	1,281,130	+0.04(+0.14%)
May 05, 2016	27.97	28.14	27.77	27.87	1,215,374	+0.07(+0.24%)
May 04, 2016	27.92	28.12	27.71	27.81	2,617,053	-0.32(-1.14%)
May 03, 2016	28.16	28.30	28.00	28.13	3,390,554	-0.32(-1.14%)

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.