Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.33	33.50	32.21	33.41	3,656,372	+2.73(+8.90%)
Jul 28, 2016	30.47	30.73	30.39	30.68	1,464,961	+0.29(+0.95%)
Jul 27, 2016	30.53	30.67	30.23	30.39	743,121	+0.18(+0.60%)
Jul 26, 2016	30.20	30.32	30.14	30.21	642,417	+0.36(+1.21%)
Jul 25, 2016	29.93	29.95	29.54	29.85	1,163,771	-0.36(-1.19%)
Jul 22, 2016	30.04	30.26	30.03	30.21	456,455	+0.21(+0.70%)
Jul 21, 2016	29.96	30.15	29.87	30.00	1,055,755	-0.52(-1.70%)
Jul 20, 2016	30.50	30.59	30.42	30.52	484,388	+0.25(+0.83%)
Jul 19, 2016	30.28	30.36	30.18	30.27	730,448	-0.03(-0.10%)
Jul 18, 2016	30.05	30.30	30.03	30.30	845,253	+0.26(+0.87%)
Jul 15, 2016	30.13	30.15	29.97	30.04	1,021,221	+0.00(+0.00%)
Jul 14, 2016	30.24	30.34	29.98	30.04	1,540,808	+0.49(+1.66%)
Jul 13, 2016	29.74	29.74	29.41	29.55	2,054,661	-1.04(-3.40%)
Jul 12, 2016	30.70	30.84	30.43	30.59	2,596,418	-0.61(-1.96%)
Jul 11, 2016	31.06	31.33	31.03	31.20	1,984,610	+0.61(+1.99%)
Jul 08, 2016	30.20	30.64	30.08	30.59	1,087,199	+0.51(+1.70%)
Jul 07, 2016	30.10	30.29	29.79	30.08	1,752,877	-0.01(-0.03%)
Jul 06, 2016	29.55	30.10	29.53	30.09	1,757,522	+0.90(+3.08%)
Jul 05, 2016	29.39	29.39	29.03	29.19	1,164,796	-0.20(-0.68%)
Jul 01, 2016	29.17	29.39	29.39	29.39	1,062,300	+0.04(+0.14%)
Jun 30, 2016	29.05	29.38	28.89	29.35	1,341,207	+0.01(+0.03%)
Jun 29, 2016	28.92	29.45	28.88	29.34	2,147,224	+1.22(+4.34%)
Jun 28, 2016	27.89	28.15	27.70	28.12	1,327,825	+1.04(+3.84%)
Jun 27, 2016	27.15	27.24	26.84	27.08	1,714,916	-0.52(-1.88%)
Jun 24, 2016	27.62	28.23	27.57	27.60	2,464,559	-1.40(-4.83%)
Jun 23, 2016	29.09	29.14	28.78	29.00	827,995	+0.39(+1.36%)
Jun 22, 2016	28.88	29.13	28.61	28.61	1,061,494	-0.47(-1.62%)
Jun 21, 2016	29.19	29.22	29.02	29.08	1,301,638	+0.54(+1.89%)
Jun 20, 2016	28.66	28.85	28.49	28.54	918,332	+0.62(+2.22%)
Jun 17, 2016	27.73	27.92	27.60	27.92	992,411	+0.08(+0.29%)
Jun 16, 2016	27.61	27.91	27.33	27.84	995,890	-0.16(-0.57%)
Jun 15, 2016	28.01	28.26	27.95	28.00	808,192	+0.33(+1.19%)
Jun 14, 2016	27.61	27.83	27.43	27.67	1,140,358	+0.15(+0.55%)
Jun 13, 2016	27.53	27.86	27.50	27.52	1,130,524	-0.51(-1.82%)
Jun 10, 2016	28.29	28.33	27.89	28.03	889,119	-0.74(-2.57%)
Jun 09, 2016	28.65	28.87	28.64	28.77	776,931	-0.41(-1.41%)
Jun 08, 2016	28.93	29.21	28.92	29.18	962,541	+0.29(+1.00%)
Jun 07, 2016	28.91	29.13	28.88	28.89	774,012	+0.09(+0.31%)
Jun 06, 2016	28.60	28.94	28.60	28.80	1,044,342	+0.85(+3.04%)
Jun 03, 2016	28.08	28.22	27.88	27.95	1,625,600	-0.05(-0.18%)
Jun 02, 2016	27.69	28.00	27.65	28.00	592,315	+0.14(+0.50%)
Jun 01, 2016	27.86	27.94	27.64	27.86	631,880	+0.00(+0.00%)
May 31, 2016	28.04	28.07	27.70	27.86	1,293,034	-0.16(-0.57%)
May 27, 2016	28.00	28.02	28.02	28.02	597,100	-0.03(-0.11%)
May 26, 2016	28.03	28.08	27.81	28.05	1,050,234	+0.15(+0.54%)
May 25, 2016	28.00	28.11	27.71	27.90	2,512,049	+0.06(+0.22%)
May 24, 2016	26.95	28.10	26.78	27.84	3,613,317	+1.57(+5.98%)
May 23, 2016	26.32	26.49	26.24	26.27	533,031	-0.17(-0.64%)
May 20, 2016	26.32	26.49	26.31	26.44	566,402	+0.35(+1.34%)
May 19, 2016	26.11	26.24	25.91	26.09	849,639	-0.69(-2.58%)
May 18, 2016	26.74	27.06	26.64	26.78	1,686,542	+0.86(+3.32%)
May 17, 2016	26.15	26.36	25.87	25.92	1,391,215	-0.44(-1.67%)
May 16, 2016	26.23	26.45	26.14	26.36	1,496,422	+0.24(+0.92%)
May 13, 2016	26.55	26.67	25.94	26.12	3,034,123	+0.28(+1.08%)
May 12, 2016	26.09	26.15	25.64	25.84	2,598,143	+1.28(+5.21%)
May 11, 2016	25.02	25.03	24.54	24.56	1,713,830	-0.21(-0.85%)
May 10, 2016	24.52	24.78	24.44	24.77	1,134,573	+0.84(+3.51%)
May 09, 2016	24.16	24.23	23.84	23.93	734,857	+0.06(+0.25%)
May 06, 2016	23.98	23.94	23.62	23.87	2,335,655	-0.11(-0.46%)
May 05, 2016	23.94	24.04	23.78	23.98	3,336,854	+0.13(+0.55%)
May 04, 2016	24.03	24.13	23.65	23.85	3,020,947	-0.27(-1.12%)
May 03, 2016	24.53	24.55	23.92	24.12	957,587	-0.60(-2.43%)

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.