Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.25	33.38	33.08	33.38	6,183	+0.13(+0.40%)
Jul 28, 2016	33.34	33.43	33.18	33.24	9,954	+0.21(+0.65%)
Jul 27, 2016	33.30	33.46	33.03	33.03	8,979	-0.21(-0.64%)
Jul 26, 2016	33.34	33.34	33.15	33.24	2,287	+0.20(+0.62%)
Jul 22, 2016	33.33	33.33	33.04	33.04	462	-0.04(-0.11%)
Jul 21, 2016	33.08	33.08	33.08	33.08	175	-0.08(-0.25%)
Jul 20, 2016	33.17	33.22	33.07	33.16	4,223	+0.37(+1.13%)
Jul 19, 2016	32.82	32.82	32.79	32.79	2,366	-0.43(-1.30%)
Jul 18, 2016	32.99	33.27	32.95	33.22	6,756	+0.43(+1.32%)
Jul 15, 2016	32.79	32.79	32.79	32.79	740	-0.35(-1.07%)
Jul 14, 2016	33.14	33.17	33.06	33.14	5,622	+0.13(+0.40%)
Jul 13, 2016	33.05	33.05	32.85	33.01	2,541	+0.16(+0.48%)
Jul 12, 2016	32.94	33.10	32.85	32.85	5,271	+0.31(+0.96%)
Jul 11, 2016	32.51	32.56	32.51	32.54	4,769	+0.51(+1.59%)
Jul 08, 2016	32.06	31.85	32.03	32.03	5,092	+0.18(+0.56%)
Jul 07, 2016	31.78	31.85	31.67	31.85	5,130	+0.71(+2.28%)
Jul 06, 2016	31.54	31.59	31.14	31.14	3,162	-0.66(-2.07%)
Jul 05, 2016	31.82	31.94	31.60	31.80	17,600	-0.79(-2.44%)
Jul 01, 2016	32.62	32.60	32.60	32.60	2,108	-0.14(-0.42%)
Jun 30, 2016	31.84	32.73	31.84	32.73	1,537	+1.16(+3.68%)
Jun 29, 2016	31.62	31.62	31.57	31.57	1,321	+0.88(+2.87%)
Jun 28, 2016	30.89	30.89	30.65	30.69	3,990	+1.13(+3.83%)
Jun 27, 2016	29.66	29.83	29.49	29.56	5,793	-2.03(-6.43%)
Jun 24, 2016	31.59	31.59	31.45	31.59	1,340	-2.50(-7.34%)
Jun 23, 2016	33.40	34.09	33.40	34.09	12,111	+1.05(+3.18%)
Jun 22, 2016	32.84	33.21	32.77	33.04	9,487	+0.15(+0.44%)
Jun 21, 2016	32.64	32.89	32.61	32.89	1,483	+0.31(+0.96%)
Jun 20, 2016	32.48	33.02	32.48	32.58	4,182	+1.11(+3.53%)
Jun 17, 2016	31.61	31.65	31.47	31.47	2,123	+0.13(+0.41%)
Jun 16, 2016	30.87	31.34	30.51	31.34	5,928	+0.10(+0.33%)
Jun 15, 2016	31.38	31.38	31.16	31.24	3,184	+0.38(+1.24%)
Jun 14, 2016	31.44	31.44	30.77	30.86	5,313	-0.53(-1.70%)
Jun 13, 2016	31.70	31.70	31.38	31.39	5,783	-0.67(-2.09%)
Jun 10, 2016	32.51	32.51	32.03	32.06	4,251	-0.96(-2.90%)
Jun 09, 2016	33.28	33.32	32.94	33.02	6,921	-0.47(-1.39%)
Jun 08, 2016	33.72	33.74	33.43	33.49	3,194	+0.00(+0.00%)
Jun 07, 2016	33.67	33.80	33.49	33.49	3,789	+0.29(+0.88%)
Jun 06, 2016	33.43	33.43	33.09	33.20	3,072	+0.17(+0.53%)
Jun 03, 2016	33.33	33.33	32.87	33.02	4,965	+0.14(+0.41%)
Jun 02, 2016	33.08	32.92	32.74	32.89	3,742	-0.03(-0.10%)
Jun 01, 2016	33.11	33.11	32.78	32.92	4,896	-0.20(-0.59%)
May 31, 2016	33.89	33.89	33.03	33.11	2,488	-0.20(-0.61%)
May 27, 2016	33.33	33.32	33.32	33.32	3,066	-0.17(-0.51%)
May 26, 2016	33.56	33.58	33.46	33.49	6,655	+0.03(+0.08%)
May 25, 2016	33.56	33.60	33.43	33.46	6,596	+0.25(+0.74%)
May 24, 2016	33.12	33.33	33.12	33.22	4,103	+0.42(+1.29%)
May 23, 2016	32.51	32.92	32.51	32.79	6,758	+0.18(+0.55%)
May 20, 2016	32.72	32.72	32.61	32.61	3,740	+0.21(+0.65%)
May 19, 2016	32.36	32.40	32.30	32.40	1,411	-0.16(-0.49%)
May 18, 2016	32.31	32.77	32.25	32.56	5,535	+0.21(+0.65%)
May 17, 2016	32.37	32.51	32.34	32.35	5,194	-0.11(-0.33%)
May 16, 2016	32.46	32.46	32.46	32.46	471	+0.34(+1.07%)
May 13, 2016	32.47	32.47	32.11	32.11	1,509	-0.41(-1.26%)
May 12, 2016	32.57	32.57	32.52	32.52	1,167	-0.16(-0.48%)
May 11, 2016	32.63	32.68	32.57	32.68	609	-0.03(-0.10%)
May 10, 2016	32.72	32.72	32.66	32.72	727	+0.19(+0.57%)
May 09, 2016	32.44	32.56	32.44	32.53	5,443	+0.12(+0.37%)
May 06, 2016	32.37	32.44	32.37	32.41	1,203	+0.17(+0.52%)
May 05, 2016	32.23	32.31	32.22	32.24	2,628	-0.19(-0.58%)
May 04, 2016	32.51	32.51	32.41	32.43	2,506	-0.26(-0.80%)
May 03, 2016	33.25	33.25	32.69	32.69	2,364	-0.61(-1.83%)

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.