Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.97	33.97	33.70	33.87	97,196	-0.18(-0.51%)
Jul 28, 2016	33.99	34.13	33.89	34.05	61,077	-0.01(-0.03%)
Jul 27, 2016	34.26	34.26	33.88	34.06	67,792	-0.12(-0.34%)
Jul 26, 2016	33.88	34.19	33.85	34.18	83,045	+0.36(+1.06%)
Jul 25, 2016	33.75	33.86	33.75	33.82	60,512	+0.09(+0.26%)
Jul 22, 2016	33.46	33.76	33.34	33.73	132,650	+0.19(+0.58%)
Jul 21, 2016	33.79	33.82	33.46	33.53	94,165	-0.25(-0.75%)
Jul 20, 2016	33.54	33.85	33.52	33.79	188,074	+0.36(+1.08%)
Jul 19, 2016	33.44	33.50	33.38	33.43	63,393	-0.03(-0.09%)
Jul 18, 2016	33.45	33.58	33.42	33.46	247,171	+0.12(+0.35%)
Jul 15, 2016	33.39	33.39	33.23	33.34	174,258	+0.02(+0.06%)
Jul 14, 2016	33.42	33.44	33.29	33.32	197,078	+0.09(+0.26%)
Jul 13, 2016	33.38	33.44	33.22	33.23	159,070	-0.08(-0.23%)
Jul 12, 2016	33.10	33.36	33.10	33.31	161,243	+0.44(+1.33%)
Jul 11, 2016	32.85	33.05	32.85	32.87	159,010	+0.13(+0.39%)
Jul 08, 2016	32.27	32.77	32.04	32.75	65,952	+0.71(+2.22%)
Jul 07, 2016	31.84	32.17	31.84	32.04	73,774	+0.28(+0.89%)
Jul 06, 2016	31.47	31.76	31.25	31.75	136,011	+0.15(+0.46%)
Jul 05, 2016	31.82	31.82	31.41	31.61	233,920	-0.39(-1.22%)
Jul 01, 2016	31.99	32.00	32.00	32.00	187,338	-0.09(-0.27%)
Jun 30, 2016	31.59	32.09	31.56	32.09	98,916	+0.56(+1.79%)
Jun 29, 2016	31.15	31.59	31.15	31.52	301,360	+0.60(+1.95%)
Jun 28, 2016	30.64	30.94	30.59	30.92	97,460	+0.65(+2.14%)
Jun 27, 2016	31.18	31.19	30.13	30.27	189,550	-1.24(-3.94%)
Jun 24, 2016	31.92	32.27	31.47	31.51	343,825	-1.45(-4.40%)
Jun 23, 2016	32.77	33.15	32.77	32.96	62,899	+0.50(+1.53%)
Jun 22, 2016	32.60	32.75	32.45	32.46	62,939	-0.14(-0.43%)
Jun 21, 2016	32.54	32.67	32.49	32.60	66,538	+0.13(+0.39%)
Jun 20, 2016	32.45	32.71	32.45	32.48	106,502	+0.41(+1.27%)
Jun 17, 2016	32.07	32.16	31.94	32.07	74,174	-0.10(-0.30%)
Jun 16, 2016	31.92	32.20	31.73	32.17	68,753	+0.01(+0.03%)
Jun 15, 2016	32.24	32.33	32.14	32.16	57,916	+0.03(+0.09%)
Jun 14, 2016	32.02	32.19	31.92	32.13	256,918	+0.00(+0.00%)
Jun 13, 2016	32.19	32.50	32.09	32.13	40,521	-0.22(-0.69%)
Jun 10, 2016	32.55	32.55	32.27	32.35	190,652	-0.48(-1.45%)
Jun 09, 2016	32.75	32.86	32.66	32.83	64,430	-0.10(-0.29%)
Jun 08, 2016	32.89	32.97	32.85	32.92	109,732	+0.00(+0.00%)
Jun 07, 2016	32.80	32.96	32.80	32.92	48,410	+0.17(+0.53%)
Jun 06, 2016	32.66	32.83	32.66	32.75	104,531	+0.12(+0.36%)
Jun 03, 2016	32.74	32.74	32.43	32.63	86,892	-0.14(-0.42%)
Jun 02, 2016	32.55	32.77	32.53	32.77	404,086	+0.15(+0.45%)
Jun 01, 2016	32.45	32.65	32.34	32.62	270,045	+0.11(+0.33%)
May 31, 2016	32.44	32.52	32.35	32.52	93,944	+0.18(+0.57%)
May 27, 2016	32.04	32.33	32.33	32.33	47,068	+0.26(+0.82%)
May 26, 2016	31.91	32.12	31.91	32.07	225,730	+0.08(+0.24%)
May 25, 2016	31.95	32.04	31.87	31.99	84,041	+0.42(+1.32%)
May 24, 2016	31.05	31.63	31.05	31.57	108,450	+0.66(+2.14%)
May 23, 2016	30.86	31.04	30.86	30.91	249,259	+0.08(+0.25%)
May 20, 2016	30.47	30.86	30.47	30.84	128,581	+0.56(+1.86%)
May 19, 2016	30.26	30.43	30.03	30.27	106,896	-0.08(-0.26%)
May 18, 2016	30.11	30.58	30.11	30.35	124,179	+0.19(+0.64%)
May 17, 2016	30.33	30.52	30.08	30.16	54,186	-0.27(-0.89%)
May 16, 2016	30.12	30.55	30.12	30.43	61,348	+0.32(+1.06%)
May 13, 2016	30.12	30.38	30.04	30.11	96,478	-0.10(-0.32%)
May 12, 2016	30.54	30.55	29.98	30.21	87,289	-0.21(-0.70%)
May 11, 2016	30.55	30.67	30.42	30.42	102,434	-0.19(-0.63%)
May 10, 2016	30.29	30.62	30.29	30.61	130,950	+0.45(+1.48%)
May 09, 2016	30.23	30.30	30.11	30.17	107,922	+0.01(+0.03%)
May 06, 2016	29.92	30.19	29.83	30.16	88,194	+0.12(+0.39%)
May 05, 2016	30.25	30.28	30.02	30.04	66,817	-0.08(-0.26%)
May 04, 2016	30.25	30.35	30.03	30.12	78,742	-0.24(-0.80%)
May 03, 2016	30.55	30.55	30.22	30.36	432,445	-0.40(-1.29%)

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.