Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		35.24	35.24	35.24	0	-0.01(-0.03%)
Jul 28, 2016	34.90	35.25	34.89	35.25	16,924	+0.36(+1.03%)
Jul 27, 2016	35.08	35.08	34.68	34.89	18,147	-0.04(-0.11%)
Jul 26, 2016	34.72	35.00	34.60	34.93	18,708	+0.29(+0.84%)
Jul 25, 2016	34.97	34.97	34.50	34.64	14,245	-0.34(-0.97%)
Jul 22, 2016	34.70	35.38	34.50	34.98	28,855	+0.56(+1.63%)
Jul 21, 2016	33.96	34.70	33.96	34.42	38,922	+0.77(+2.29%)
Jul 20, 2016	33.32	33.68	33.30	33.65	6,467	+0.42(+1.26%)
Jul 19, 2016	33.67	33.67	33.13	33.23	8,526	-0.05(-0.15%)
Jul 18, 2016	32.67	33.55	32.67	33.28	16,282	+0.67(+2.05%)
Jul 15, 2016	33.53	33.53	32.53	32.61	25,446	-1.04(-3.09%)
Jul 14, 2016	33.96	33.96	33.49	33.65	16,477	-0.22(-0.65%)
Jul 13, 2016	33.89	33.98	33.65	33.87	18,884	-0.08(-0.24%)
Jul 12, 2016	33.86	34.30	33.82	33.95	35,351	-0.18(-0.53%)
Jul 11, 2016	33.69	34.23	33.69	34.13	19,859	+0.64(+1.91%)
Jul 08, 2016		33.49	33.12	33.49	8,859	+0.40(+1.21%)
Jul 07, 2016	32.99	33.23	32.81	33.09	9,777	+0.12(+0.36%)
Jul 05, 2016	32.76	32.99	32.75	32.97	9,824	-0.03(-0.09%)
Jul 04, 2016	33.01	33.04	32.80	33.00	22,378	+0.25(+0.76%)
Jun 30, 2016		32.75	32.75	32.75	0	-0.06(-0.18%)
Jun 29, 2016	33.00	33.28	32.69	32.81	18,479	-0.06(-0.18%)
Jun 28, 2016	32.72	33.00	32.64	32.87	11,383	+0.37(+1.14%)
Jun 27, 2016	32.05	32.78	31.85	32.50	17,109	+0.43(+1.34%)
Jun 24, 2016	31.60	32.15	31.50	32.07	34,167	+0.00(+0.00%)
Jun 23, 2016	32.04	32.07	31.72	32.07	13,997	+0.27(+0.85%)
Jun 22, 2016	32.04	32.08	31.75	31.80	10,508	-0.14(-0.44%)
Jun 21, 2016	31.75	32.00	31.67	31.94	19,203	+0.14(+0.44%)
Jun 20, 2016	31.40	31.84	31.16	31.80	8,353	+0.55(+1.76%)
Jun 17, 2016	31.34	31.39	31.25	31.25	4,020	-0.13(-0.41%)
Jun 16, 2016	31.38	31.38	31.19	31.38	7,758	+0.12(+0.38%)
Jun 15, 2016	31.20	31.47	31.11	31.26	10,705	+0.04(+0.13%)
Jun 14, 2016	31.36	31.36	31.11	31.22	8,309	-0.09(-0.29%)
Jun 13, 2016	31.50	31.50	31.19	31.31	17,525	-0.29(-0.92%)
Jun 10, 2016	31.69	31.74	31.50	31.60	12,545	+0.00(+0.00%)
Jun 09, 2016	31.79	31.80	31.55	31.60	13,919	-0.15(-0.47%)
Jun 08, 2016	31.35	32.10	31.35	31.75	12,230	+0.46(+1.47%)
Jun 07, 2016	31.72	31.75	31.12	31.29	17,626	-0.12(-0.38%)
Jun 06, 2016	31.31	31.70	31.31	31.41	8,557	-0.05(-0.16%)
Jun 03, 2016	31.13	31.49	30.80	31.46	10,603	+0.46(+1.48%)
Jun 02, 2016	31.03	31.24	31.00	31.00	8,322	-0.10(-0.32%)
Jun 01, 2016	30.99	31.23	30.83	31.10	10,417	+0.10(+0.32%)
May 31, 2016	31.19	31.19	30.62	31.00	20,748	+0.09(+0.29%)
May 30, 2016	31.93	31.93	30.91	30.91	22,932	-0.80(-2.52%)
May 27, 2016	31.46	31.90	31.36	31.71	14,535	+0.41(+1.31%)
May 26, 2016	31.47	31.47	31.16	31.30	19,447	+0.31(+1.00%)
May 25, 2016	30.50	31.00	30.45	30.99	23,850	+0.52(+1.71%)
May 24, 2016	30.30	30.63	30.30	30.47	23,751	+0.23(+0.76%)
May 20, 2016		30.24	30.24	30.24	0	+0.59(+1.99%)
May 19, 2016	29.63	29.66	29.53	29.65	8,817	+0.14(+0.47%)
May 18, 2016	29.59	29.69	29.42	29.51	19,403	+0.01(+0.03%)
May 17, 2016	29.54	29.55	29.45	29.50	9,109	-0.03(-0.10%)
May 16, 2016	29.54	29.54	29.38	29.53	9,297	+0.03(+0.10%)
May 13, 2016	29.49	29.52	29.26	29.50	8,627	+0.08(+0.27%)
May 12, 2016	29.45	29.50	29.36	29.42	12,539	+0.02(+0.07%)
May 11, 2016	29.41	29.43	29.00	29.40	40,349	+0.05(+0.17%)
May 10, 2016	29.50	29.50	29.28	29.35	15,286	-0.07(-0.24%)
May 09, 2016	29.49	29.49	29.22	29.42	20,052	-0.02(-0.07%)
May 06, 2016	29.37	29.44	29.30	29.44	9,735	+0.09(+0.31%)
May 05, 2016	29.31	29.35	29.15	29.35	16,017	+0.03(+0.10%)
May 04, 2016	29.18	29.34	29.07	29.32	17,301	+0.17(+0.58%)
May 03, 2016	29.08	29.34	28.80	29.15	26,630	+0.16(+0.55%)

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.