Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.81	32.09	31.80	32.06	11,507	+0.43(+1.36%)
Jul 28, 2016	31.86	31.86	31.37	31.63	19,949	-0.43(-1.35%)
Jul 27, 2016	32.12	32.50	31.90	32.06	25,332	-0.55(-1.68%)
Jul 26, 2016	32.56	32.69	32.52	32.61	11,683	+0.43(+1.34%)
Jul 25, 2016	32.32	32.35	32.18	32.18	4,026	+0.03(+0.08%)
Jul 22, 2016	31.97	32.20	31.97	32.15	6,090	+0.37(+1.17%)
Jul 21, 2016	31.77	31.92	31.71	31.78	5,507	-0.61(-1.90%)
Jul 20, 2016	32.34	32.41	31.80	32.39	9,786	+1.03(+3.29%)
Jul 19, 2016	31.44	31.44	31.26	31.36	3,355	-0.66(-2.06%)
Jul 18, 2016	31.95	32.04	31.72	32.02	6,170	-0.16(-0.49%)
Jul 15, 2016	32.18	32.18	32.02	32.18	4,012	+0.12(+0.39%)
Jul 14, 2016	32.03	32.10	32.01	32.05	5,643	+0.05(+0.14%)
Jul 13, 2016	31.90	32.02	31.81	32.01	6,249	-0.02(-0.06%)
Jul 12, 2016	31.75	32.03	31.75	32.03	13,692	+0.47(+1.49%)
Jul 11, 2016	31.43	31.63	31.43	31.56	10,245	+0.35(+1.11%)
Jul 08, 2016	31.08	31.35	31.03	31.21	8,171	+0.48(+1.57%)
Jul 07, 2016	30.84	30.96	30.68	30.73	10,036	+0.92(+3.07%)
Jul 06, 2016	29.49	30.03	29.38	29.81	13,278	+0.16(+0.53%)
Jul 05, 2016	29.74	29.84	29.62	29.66	3,800	-0.42(-1.41%)
Jul 01, 2016	30.04	30.08	30.08	30.08	4,742	+0.10(+0.33%)
Jun 30, 2016	29.71	29.98	29.71	29.98	7,599	+0.37(+1.24%)
Jun 29, 2016	29.54	29.71	29.54	29.62	4,292	+0.44(+1.50%)
Jun 28, 2016	29.21	29.30	29.03	29.18	5,940	+1.16(+4.13%)
Jun 27, 2016	28.06	28.07	27.87	28.02	6,785	-0.09(-0.33%)
Jun 24, 2016	28.11	28.51	28.00	28.11	5,348	-1.26(-4.29%)
Jun 23, 2016	28.98	29.42	28.96	29.37	13,250	+0.78(+2.72%)
Jun 22, 2016	28.70	28.87	28.60	28.60	12,915	-0.26(-0.90%)
Jun 21, 2016	28.85	28.85	28.68	28.85	9,207	+0.29(+1.02%)
Jun 20, 2016	28.71	28.85	28.56	28.56	18,747	+0.28(+0.98%)
Jun 17, 2016	28.49	28.57	28.26	28.29	80,703	-0.42(-1.47%)
Jun 16, 2016	28.56	28.94	28.43	28.71	14,824	-0.74(-2.51%)
Jun 15, 2016	29.57	29.67	29.45	29.45	7,934	-0.10(-0.34%)
Jun 14, 2016	29.57	29.64	29.37	29.55	11,775	-0.33(-1.10%)
Jun 13, 2016	29.93	30.09	29.85	29.88	7,095	-0.43(-1.42%)
Jun 10, 2016	30.47	30.47	30.26	30.31	6,930	-0.69(-2.22%)
Jun 09, 2016	30.96	31.08	30.94	31.00	2,198	-0.29(-0.93%)
Jun 08, 2016	31.16	31.29	31.11	31.29	6,484	-0.04(-0.14%)
Jun 07, 2016	31.29	31.35	31.17	31.33	8,216	-0.21(-0.68%)
Jun 06, 2016	31.23	31.58	31.23	31.55	7,462	+0.16(+0.50%)
Jun 03, 2016	31.15	31.43	31.15	31.39	6,497	+0.22(+0.71%)
Jun 02, 2016	30.99	31.17	30.99	31.17	5,126	+0.25(+0.80%)
Jun 01, 2016	30.89	31.04	30.89	30.92	7,856	-0.15(-0.47%)
May 31, 2016	30.72	31.07	30.67	31.07	11,456	+0.92(+3.06%)
May 27, 2016	30.29	30.14	30.14	30.14	3,641	-0.23(-0.77%)
May 26, 2016	30.52	30.53	30.34	30.38	4,497	-0.53(-1.72%)
May 25, 2016	30.74	30.98	30.74	30.91	9,044	+0.21(+0.68%)
May 24, 2016	30.43	30.83	30.43	30.70	16,103	+0.71(+2.36%)
May 23, 2016	30.03	30.17	29.98	29.99	11,227	-0.07(-0.23%)
May 20, 2016	30.14	30.15	29.95	30.06	6,367	+0.20(+0.66%)
May 19, 2016	29.84	29.84	29.68	29.87	12,664	+0.68(+2.32%)
May 18, 2016	29.36	29.54	29.13	29.19	11,966	+0.08(+0.26%)
May 17, 2016	29.23	29.32	29.04	29.11	6,846	+0.58(+2.04%)
May 16, 2016	28.53	28.71	28.53	28.53	9,915	+0.04(+0.16%)
May 13, 2016	28.58	28.60	28.25	28.49	6,438	-0.62(-2.13%)
May 12, 2016	29.46	29.49	29.11	29.11	5,783	-0.46(-1.56%)
May 11, 2016	29.66	29.82	29.53	29.57	8,613	+0.33(+1.12%)
May 10, 2016	28.94	29.24	28.80	29.24	9,316	+0.48(+1.67%)
May 09, 2016	29.04	29.06	28.76	28.76	8,393	-0.15(-0.52%)
May 06, 2016	28.86	29.02	28.84	28.91	8,933	-1.38(-4.57%)
May 05, 2016	30.52	30.52	30.14	30.29	11,672	-0.13(-0.42%)
May 04, 2016	30.69	30.72	30.38	30.42	13,787	-0.15(-0.50%)
May 03, 2016	30.83	30.84	30.55	30.57	10,744	-0.30(-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.