Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		33.23	33.23	33.23	0	-0.66(-1.95%)
Jul 28, 2016	33.65	34.02	33.21	33.89	77,891	+0.24(+0.71%)
Jul 27, 2016	33.84	34.08	33.48	33.65	88,409	-0.19(-0.56%)
Jul 26, 2016	33.16	33.86	33.16	33.84	147,809	+0.74(+2.24%)
Jul 25, 2016	33.38	33.45	32.71	33.10	107,170	-0.25(-0.75%)
Jul 22, 2016	33.10	33.35	32.58	33.35	98,011	+0.28(+0.85%)
Jul 21, 2016	33.10	33.46	32.91	33.07	134,484	-0.06(-0.18%)
Jul 20, 2016	32.65	33.67	32.64	33.13	114,061	+0.49(+1.50%)
Jul 19, 2016	32.65	32.74	32.39	32.64	85,712	+0.00(+0.00%)
Jul 18, 2016	32.92	33.09	32.51	32.64	100,907	-0.38(-1.15%)
Jul 15, 2016	33.25	33.25	32.78	33.02	86,940	-0.22(-0.66%)
Jul 14, 2016	33.80	33.80	33.01	33.24	142,981	-0.43(-1.28%)
Jul 13, 2016	32.94	33.72	32.86	33.67	230,706	+0.78(+2.37%)
Jul 12, 2016	32.76	33.10	32.68	32.89	145,576	+0.22(+0.67%)
Jul 11, 2016	31.76	32.71	31.76	32.67	240,924	+1.01(+3.19%)
Jul 08, 2016		31.75	31.28	31.66	645,196	+0.38(+1.21%)
Jul 07, 2016	31.47	31.72	31.10	31.28	261,913	-0.11(-0.35%)
Jul 05, 2016	31.54	31.60	31.14	31.39	134,168	-0.10(-0.32%)
Jul 04, 2016	31.65	32.00	31.16	31.49	114,774	+0.16(+0.51%)
Jun 30, 2016		31.33	31.33	31.33	0	+0.25(+0.80%)
Jun 29, 2016	31.83	31.83	31.05	31.08	279,373	-0.45(-1.43%)
Jun 28, 2016	31.23	31.61	30.90	31.53	551,645	+0.89(+2.90%)
Jun 27, 2016	32.01	32.10	30.49	30.64	465,120	-1.66(-5.14%)
Jun 24, 2016	32.25	32.95	32.10	32.30	216,825	-0.99(-2.97%)
Jun 23, 2016	32.85	33.35	32.58	33.29	182,712	+0.63(+1.93%)
Jun 22, 2016		33.22	32.64	32.66	161,297	-0.34(-1.03%)
Jun 21, 2016	33.32	33.35	32.90	33.00	101,270	-0.33(-0.99%)
Jun 20, 2016	32.53	33.39	32.53	33.33	193,788	+0.92(+2.84%)
Jun 17, 2016	32.73	32.95	32.40	32.41	1,476,854	-0.39(-1.19%)
Jun 16, 2016	32.68	32.90	32.38	32.80	189,577	+0.06(+0.18%)
Jun 15, 2016	32.63	33.00	32.56	32.74	434,152	+0.18(+0.55%)
Jun 14, 2016	33.05	33.08	32.37	32.56	353,250	-0.50(-1.51%)
Jun 13, 2016	32.84	33.44	32.40	33.06	432,583	+0.18(+0.55%)
Jun 10, 2016	33.43	33.52	32.73	32.88	142,815	-0.77(-2.29%)
Jun 09, 2016	33.67	33.78	33.33	33.65	131,303	-0.14(-0.41%)
Jun 08, 2016	33.60	33.90	33.44	33.79	106,366	+0.27(+0.81%)
Jun 07, 2016	33.47	33.81	33.26	33.52	130,704	+0.09(+0.27%)
Jun 06, 2016	33.53	33.53	33.10	33.43	157,189	+0.06(+0.18%)
Jun 03, 2016	33.98	33.98	32.98	33.37	316,494	-1.01(-2.94%)
Jun 02, 2016	34.12	34.41	34.03	34.38	127,523	+0.08(+0.23%)
Jun 01, 2016	34.55	34.55	33.90	34.30	137,962	-0.09(-0.26%)
May 31, 2016	34.34	34.60	34.10	34.39	403,675	+0.01(+0.03%)
May 30, 2016	34.36	34.42	33.95	34.38	81,905	+0.14(+0.41%)
May 27, 2016	33.69	34.30	33.63	34.24	413,321	+0.56(+1.66%)
May 26, 2016	33.60	33.92	33.48	33.68	177,590	+0.22(+0.66%)
May 25, 2016	32.90	33.50	32.86	33.46	223,926	+0.63(+1.92%)
May 24, 2016	32.69	33.18	32.63	32.83	93,859	+0.23(+0.71%)
May 20, 2016		32.60	32.60	32.60	0	+0.25(+0.77%)
May 19, 2016	32.13	32.38	31.80	32.35	122,715	+0.00(+0.00%)
May 18, 2016	32.50	32.72	32.07	32.35	165,594	-0.15(-0.46%)
May 17, 2016	32.87	33.11	32.27	32.50	340,763	-0.33(-1.01%)
May 16, 2016	32.69	32.99	32.50	32.83	195,282	+0.37(+1.14%)
May 13, 2016	32.47	32.85	32.37	32.46	408,868	+0.50(+1.56%)
May 12, 2016	32.60	32.83	31.82	31.96	241,648	-1.12(-3.39%)
May 11, 2016	32.86	33.14	32.49	33.08	134,667	+0.10(+0.30%)
May 10, 2016	32.66	33.42	32.63	32.98	153,289	+0.39(+1.20%)
May 09, 2016	32.73	32.89	32.05	32.59	204,849	-0.19(-0.58%)
May 06, 2016	31.57	32.91	31.55	32.78	344,259	+1.10(+3.47%)
May 05, 2016	31.78	31.78	31.27	31.68	185,539	-0.06(-0.19%)
May 04, 2016	31.78	32.00	31.23	31.74	221,067	-0.06(-0.19%)
May 03, 2016	31.61	31.86	31.24	31.80	257,689	-0.03(-0.09%)

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.