Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.70	31.91	31.64	31.87	1,137,253	+0.30(+0.96%)
Jul 28, 2016	31.56	31.60	31.39	31.56	793,508	-0.02(-0.05%)
Jul 27, 2016	31.55	31.66	31.32	31.58	990,835	+0.20(+0.65%)
Jul 26, 2016	31.33	31.46	31.24	31.37	572,001	+0.11(+0.34%)
Jul 25, 2016	31.31	31.35	31.17	31.27	641,032	-0.01(-0.03%)
Jul 22, 2016	31.30	31.32	31.19	31.28	597,575	+0.06(+0.18%)
Jul 21, 2016	31.24	31.41	31.19	31.22	2,456,448	-0.07(-0.24%)
Jul 20, 2016	31.22	31.36	31.15	31.29	1,430,563	+0.27(+0.87%)
Jul 19, 2016	31.02	31.09	30.94	31.02	950,473	-0.29(-0.94%)
Jul 18, 2016	31.22	31.46	31.15	31.32	641,658	+0.07(+0.24%)
Jul 15, 2016	31.33	31.34	31.18	31.24	701,058	-0.19(-0.60%)
Jul 14, 2016	31.52	31.55	31.39	31.43	1,331,598	+0.33(+1.05%)
Jul 13, 2016	31.25	31.34	31.09	31.10	1,422,982	+0.01(+0.03%)
Jul 12, 2016	31.19	31.29	31.08	31.10	1,949,837	+0.46(+1.50%)
Jul 11, 2016	30.63	30.77	30.61	30.64	1,156,874	+0.41(+1.35%)
Jul 08, 2016	30.20	30.29	29.76	30.23	1,441,135	+0.47(+1.57%)
Jul 07, 2016	30.04	30.11	29.66	29.76	2,243,254	-0.16(-0.52%)
Jul 06, 2016	29.59	29.93	29.39	29.92	1,754,631	-0.12(-0.41%)
Jul 05, 2016	30.38	30.38	29.97	30.04	1,102,111	-0.88(-2.83%)
Jul 01, 2016	30.94	30.92	30.92	30.92	903,061	+0.00(+0.00%)
Jun 30, 2016	30.35	30.92	30.32	30.92	4,521,064	+0.67(+2.22%)
Jun 29, 2016	30.13	30.38	30.03	30.25	2,724,987	+0.65(+2.21%)
Jun 28, 2016	29.44	29.60	29.17	29.59	6,159,512	+0.92(+3.23%)
Jun 27, 2016	28.81	28.81	28.24	28.67	2,248,866	-0.68(-2.31%)
Jun 24, 2016	29.61	30.32	29.32	29.35	5,209,291	-3.61(-10.95%)
Jun 23, 2016	32.67	33.01	32.37	32.95	1,997,886	+0.98(+3.07%)
Jun 22, 2016	32.09	32.27	31.95	31.97	2,002,719	+0.07(+0.21%)
Jun 21, 2016	31.83	32.14	31.68	31.91	1,185,053	+0.32(+1.02%)
Jun 20, 2016	31.81	31.88	31.58	31.58	1,809,680	+0.78(+2.54%)
Jun 17, 2016	30.44	30.82	30.37	30.80	2,581,752	+0.46(+1.50%)
Jun 16, 2016	29.70	30.35	29.50	30.34	2,903,746	+0.22(+0.72%)
Jun 15, 2016	30.25	30.38	30.10	30.13	1,922,749	+0.16(+0.53%)
Jun 14, 2016	30.13	30.26	29.79	29.97	2,160,904	-0.57(-1.86%)
Jun 13, 2016	30.57	30.88	30.46	30.54	1,322,254	-0.47(-1.52%)
Jun 10, 2016	31.36	31.39	30.94	31.01	1,261,206	-1.10(-3.44%)
Jun 09, 2016	32.12	32.23	32.03	32.11	571,596	-0.47(-1.45%)
Jun 08, 2016	32.62	32.65	32.53	32.58	729,231	+0.07(+0.22%)
Jun 07, 2016	32.54	32.64	32.50	32.51	530,320	+0.22(+0.69%)
Jun 06, 2016	32.25	32.38	32.20	32.29	931,209	+0.10(+0.32%)
Jun 03, 2016	32.08	32.20	31.91	32.18	1,353,631	+0.18(+0.55%)
Jun 02, 2016	31.82	32.01	31.78	32.01	846,021	+0.10(+0.30%)
Jun 01, 2016	31.80	31.95	31.73	31.91	965,032	-0.04(-0.12%)
May 31, 2016	32.30	32.37	31.86	31.95	1,085,114	-0.27(-0.84%)
May 27, 2016	32.22	32.22	32.22	32.22	599,834	-0.08(-0.25%)
May 26, 2016	32.40	32.42	32.22	32.30	827,605	+0.12(+0.37%)
May 25, 2016	32.06	32.22	32.06	32.18	1,007,104	+0.36(+1.13%)
May 24, 2016	31.52	31.87	31.52	31.82	1,305,805	+0.62(+1.97%)
May 23, 2016	31.15	31.27	31.12	31.21	537,986	-0.10(-0.31%)
May 20, 2016	31.28	31.38	31.24	31.30	509,413	+0.26(+0.82%)
May 19, 2016	31.05	31.12	30.92	31.05	1,373,555	-0.19(-0.61%)
May 18, 2016	31.18	31.54	31.08	31.24	2,033,719	+0.10(+0.33%)
May 17, 2016	31.31	31.43	31.11	31.14	1,228,511	-0.27(-0.87%)
May 16, 2016	31.12	31.42	31.10	31.41	728,476	+0.38(+1.24%)
May 13, 2016	31.20	31.32	30.99	31.02	892,126	-0.32(-1.02%)
May 12, 2016	31.69	31.70	31.22	31.34	748,935	-0.09(-0.28%)
May 11, 2016	31.42	31.62	31.39	31.43	1,351,907	-0.18(-0.58%)
May 10, 2016	31.46	31.64	31.43	31.62	461,319	+0.32(+1.02%)
May 09, 2016	31.44	31.46	31.25	31.30	414,086	-0.04(-0.13%)
May 06, 2016	31.06	31.34	31.06	31.34	822,478	+0.10(+0.31%)
May 05, 2016	31.30	31.36	31.14	31.24	813,008	-0.15(-0.48%)
May 04, 2016	31.48	31.57	31.31	31.39	1,001,707	-0.42(-1.31%)
May 03, 2016	32.08	32.08	31.78	31.81	624,125	-0.66(-2.02%)

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.