Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.88	33.19	32.84	32.91	124,583	-0.23(-0.70%)
Jul 28, 2016	33.72	33.72	32.88	33.15	93,316	-0.31(-0.93%)
Jul 27, 2016	33.41	33.70	33.04	33.46	73,579	+0.09(+0.26%)
Jul 26, 2016	33.09	33.59	33.09	33.37	90,622	+0.35(+1.06%)
Jul 25, 2016	33.49	33.77	32.72	33.02	102,696	+0.14(+0.41%)
Jul 22, 2016	33.34	33.47	32.42	32.88	40,204	-0.49(-1.48%)
Jul 21, 2016	33.23	33.81	33.23	33.38	347,236	-0.01(-0.03%)
Jul 20, 2016	32.34	33.47	32.34	33.39	34,746	+0.12(+0.35%)
Jul 19, 2016	33.29	33.47	33.09	33.27	67,751	-0.18(-0.55%)
Jul 18, 2016	33.60	33.60	33.15	33.46	69,530	-0.01(-0.03%)
Jul 15, 2016	33.55	33.69	32.69	33.47	178,116	+0.20(+0.61%)
Jul 14, 2016	32.90	33.49	32.83	33.26	156,323	+0.58(+1.78%)
Jul 13, 2016	33.09	33.09	32.33	32.68	64,669	-0.39(-1.17%)
Jul 12, 2016	33.10	33.47	32.84	33.07	129,643	+0.06(+0.18%)
Jul 11, 2016	32.74	33.55	32.70	33.01	61,413	+0.62(+1.92%)
Jul 08, 2016	31.42	32.63	31.27	32.39	79,441	+1.12(+3.57%)
Jul 07, 2016	30.95	31.87	30.75	31.27	64,401	-0.04(-0.12%)
Jul 05, 2016	32.33	32.33	30.85	31.31	69,008	-0.25(-0.80%)
Jul 01, 2016	31.63	31.56	31.56	31.56	28,762	-0.07(-0.21%)
Jun 30, 2016	30.94	31.64	30.12	31.63	68,230	+0.98(+3.20%)
Jun 29, 2016	30.24	30.78	29.95	30.65	76,837	+0.49(+1.64%)
Jun 28, 2016	30.29	30.67	29.93	30.16	95,685	+0.04(+0.13%)
Jun 27, 2016	31.58	31.58	29.13	30.12	166,515	-1.47(-4.67%)
Jun 24, 2016	32.47	32.90	31.19	31.59	1,823,936	-1.43(-4.32%)
Jun 23, 2016	32.40	33.67	31.72	33.02	156,941	+0.64(+1.98%)
Jun 22, 2016	32.54	32.83	31.12	32.38	97,736	+0.24(+0.75%)
Jun 21, 2016	33.35	33.35	29.50	32.14	76,789	-1.01(-3.04%)
Jun 20, 2016	32.70	33.78	32.70	33.15	143,326	+1.05(+3.26%)
Jun 17, 2016	32.20	32.97	31.54	32.10	97,844	-0.26(-0.81%)
Jun 16, 2016	31.73	32.55	31.45	32.36	86,164	+0.40(+1.24%)
Jun 15, 2016	31.80	32.24	31.30	31.96	74,202	+0.16(+0.49%)
Jun 14, 2016	31.26	31.88	31.00	31.81	74,273	+0.76(+2.44%)
Jun 13, 2016	32.19	32.19	30.69	31.05	142,097	-1.06(-3.29%)
Jun 10, 2016	32.35	32.56	31.77	32.11	50,533	-0.44(-1.34%)
Jun 09, 2016	34.00	34.88	31.49	32.54	102,475	-1.01(-3.01%)
Jun 08, 2016	33.14	33.80	32.94	33.55	40,536	+0.15(+0.44%)
Jun 07, 2016	33.31	33.83	32.64	33.41	78,067	-0.03(-0.09%)
Jun 06, 2016	32.50	33.60	32.31	33.44	89,580	+0.51(+1.56%)
Jun 03, 2016	32.91	33.29	31.60	32.92	60,725	+0.10(+0.30%)
Jun 02, 2016	32.71	33.12	32.22	32.83	34,050	-0.01(-0.03%)
Jun 01, 2016	32.45	33.00	32.32	32.83	50,491	+0.40(+1.23%)
May 31, 2016	33.13	33.47	32.11	32.44	154,479	-0.83(-2.51%)
May 27, 2016	32.73	33.27	33.27	33.27	34,432	+0.54(+1.66%)
May 26, 2016	33.04	33.38	32.18	32.73	35,877	-0.15(-0.44%)
May 25, 2016	32.27	33.69	31.86	32.87	55,098	+0.48(+1.50%)
May 24, 2016	31.52	32.49	31.43	32.39	51,548	+0.79(+2.49%)
May 23, 2016	31.45	31.94	31.20	31.60	38,123	+0.07(+0.22%)
May 20, 2016	31.43	31.95	30.94	31.53	39,393	+0.20(+0.65%)
May 19, 2016	31.12	31.73	30.55	31.33	43,728	+0.04(+0.12%)
May 18, 2016	31.20	31.72	31.07	31.29	46,411	-0.08(-0.25%)
May 17, 2016	31.18	31.95	31.18	31.37	37,392	-0.67(-2.09%)
May 16, 2016	31.97	32.43	31.59	32.04	44,182	+0.08(+0.24%)
May 13, 2016	31.10	32.00	30.88	31.96	45,310	+0.65(+2.08%)
May 12, 2016	32.01	32.01	30.89	31.31	22,093	-0.54(-1.71%)
May 11, 2016	31.63	32.01	31.52	31.86	29,500	+0.28(+0.89%)
May 10, 2016	31.61	31.61	31.47	31.57	48,511	+0.16(+0.53%)
May 09, 2016	31.34	31.62	31.34	31.41	41,017	-0.08(-0.25%)
May 06, 2016	31.32	31.53	31.23	31.49	29,263	+0.01(+0.03%)
May 05, 2016	31.63	31.63	31.25	31.48	29,566	-0.09(-0.28%)
May 04, 2016	31.32	31.62	31.15	31.56	57,371	+0.05(+0.15%)
May 03, 2016	31.24	31.57	30.98	31.52	41,410	+0.13(+0.40%)

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.