Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.47	33.72	33.41	33.68	175,042	+0.24(+0.73%)
Jul 28, 2016	33.32	33.52	33.26	33.44	128,016	-0.05(-0.16%)
Jul 27, 2016	33.26	33.49	33.22	33.49	507,790	+0.38(+1.14%)
Jul 26, 2016	33.21	33.25	33.00	33.12	354,282	+0.06(+0.18%)
Jul 25, 2016	33.08	33.18	33.02	33.06	947,728	-0.03(-0.10%)
Jul 22, 2016	32.85	33.16	32.84	33.09	2,055,943	+0.08(+0.24%)
Jul 21, 2016	32.70	33.05	32.66	33.01	388,560	+0.03(+0.10%)
Jul 20, 2016	32.93	33.02	32.89	32.98	994,216	-0.17(-0.52%)
Jul 19, 2016	33.13	33.18	33.00	33.15	1,684,113	+0.19(+0.59%)
Jul 18, 2016	33.15	33.17	32.85	32.96	469,220	-0.05(-0.14%)
Jul 15, 2016	33.09	33.10	32.92	33.00	100,280	-0.27(-0.81%)
Jul 14, 2016	33.18	33.31	33.15	33.27	206,673	-0.44(-1.30%)
Jul 13, 2016	33.63	33.73	33.52	33.71	342,598	+0.32(+0.94%)
Jul 12, 2016	33.46	33.53	33.27	33.40	282,886	-0.48(-1.41%)
Jul 11, 2016	34.06	34.12	33.86	33.87	210,959	-0.26(-0.76%)
Jul 08, 2016	34.01	34.15	33.93	34.13	50,747	+0.19(+0.57%)
Jul 07, 2016	33.84	34.07	33.75	33.94	159,227	-0.01(-0.02%)
Jul 06, 2016	34.00	34.03	33.81	33.95	75,295	+0.09(+0.27%)
Jul 05, 2016	33.75	34.01	33.75	33.86	330,945	+0.35(+1.04%)
Jul 01, 2016	33.54	33.51	33.51	33.51	885,844	+0.46(+1.40%)
Jun 30, 2016	33.08	33.30	32.92	33.05	209,184	+0.07(+0.21%)
Jun 29, 2016	33.27	33.35	32.96	32.98	192,929	-0.23(-0.70%)
Jun 28, 2016	33.49	33.49	33.10	33.21	210,872	+0.04(+0.11%)
Jun 27, 2016	33.53	33.53	32.99	33.17	260,499	+0.80(+2.47%)
Jun 24, 2016	32.57	32.57	32.27	32.37	116,777	+0.78(+2.46%)
Jun 23, 2016	31.66	31.75	31.56	31.59	67,744	-0.31(-0.97%)
Jun 22, 2016	31.83	31.96	31.80	31.91	103,792	+0.02(+0.08%)
Jun 21, 2016	32.05	32.05	31.84	31.88	429,855	-0.13(-0.40%)
Jun 20, 2016	32.05	32.08	31.98	32.01	679,282	-0.31(-0.97%)
Jun 17, 2016	32.48	32.48	32.24	32.32	88,716	-0.22(-0.66%)
Jun 16, 2016	32.62	32.78	32.47	32.54	146,267	+0.17(+0.52%)
Jun 15, 2016	32.29	32.47	32.29	32.37	573,719	+0.12(+0.36%)
Jun 14, 2016	32.41	32.45	32.23	32.25	279,350	-0.02(-0.05%)
Jun 13, 2016	32.23	32.28	32.12	32.27	100,804	+0.16(+0.50%)
Jun 10, 2016	32.16	32.27	32.03	32.11	353,763	+0.13(+0.40%)
Jun 09, 2016	32.02	32.07	31.94	31.98	146,538	+0.21(+0.65%)
Jun 08, 2016	31.69	31.83	31.67	31.77	150,905	+0.13(+0.42%)
Jun 07, 2016	31.67	31.71	31.64	31.64	44,699	+0.09(+0.29%)
Jun 06, 2016	31.71	31.71	31.53	31.55	413,503	-0.21(-0.65%)
Jun 03, 2016	31.68	31.77	31.62	31.76	286,903	+0.42(+1.35%)
Jun 02, 2016	31.23	31.41	31.23	31.33	66,234	+0.25(+0.80%)
Jun 01, 2016	31.19	31.31	31.06	31.09	196,477	+0.02(+0.08%)
May 31, 2016	30.78	31.13	30.78	31.06	75,925	+0.10(+0.31%)
May 27, 2016	31.02	30.97	30.97	30.97	71,807	-0.06(-0.20%)
May 26, 2016	30.95	31.11	30.95	31.03	64,697	+0.14(+0.47%)
May 25, 2016	31.00	31.05	30.84	30.88	131,921	-0.11(-0.35%)
May 24, 2016	31.02	31.03	30.83	30.99	70,828	-0.11(-0.35%)
May 23, 2016	31.07	31.13	31.00	31.10	80,838	+0.04(+0.12%)
May 20, 2016	30.95	31.10	30.90	31.06	201,359	+0.05(+0.16%)
May 19, 2016	30.92	31.09	30.92	31.01	236,045	+0.12(+0.40%)
May 18, 2016	31.22	31.22	30.79	30.89	130,291	-0.45(-1.43%)
May 17, 2016	31.27	31.41	31.27	31.33	112,247	+0.05(+0.17%)
May 16, 2016	31.40	31.40	31.24	31.28	84,549	-0.26(-0.84%)
May 13, 2016	31.33	31.55	31.29	31.55	168,165	+0.33(+1.05%)
May 12, 2016	31.14	31.25	31.14	31.22	58,280	-0.14(-0.44%)
May 11, 2016	31.22	31.45	31.17	31.36	266,332	+0.15(+0.48%)
May 10, 2016	31.23	31.28	31.10	31.21	1,652,450	+0.03(+0.09%)
May 09, 2016	31.14	31.21	31.09	31.18	272,667	+0.07(+0.21%)
May 06, 2016	31.19	31.20	31.07	31.11	2,206,870	-0.17(-0.53%)
May 05, 2016	31.01	31.28	30.96	31.28	480,148	+0.24(+0.79%)
May 04, 2016	30.94	31.03	30.85	31.03	742,361	+0.10(+0.32%)
May 03, 2016	30.89	31.03	30.89	30.93	201,168	+0.42(+1.39%)

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.