Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.72	32.76	32.31	32.42	6,668,934	-0.35(-1.06%)
Jul 28, 2016	32.38	33.22	32.25	32.77	7,572,119	+0.38(+1.18%)
Jul 27, 2016	32.02	32.57	31.95	32.38	9,051,547	+0.52(+1.65%)
Jul 26, 2016	31.25	31.90	31.06	31.86	10,543,185	+1.44(+4.73%)
Jul 25, 2016	30.06	30.47	29.98	30.42	6,262,497	+0.39(+1.30%)
Jul 22, 2016	29.64	30.25	29.42	30.03	8,683,068	+0.39(+1.32%)
Jul 21, 2016	30.51	30.55	29.60	29.64	9,592,799	-0.87(-2.85%)
Jul 20, 2016	30.19	30.63	30.07	30.51	3,009,664	+0.48(+1.60%)
Jul 19, 2016	30.07	30.22	29.92	30.03	3,433,696	-0.10(-0.32%)
Jul 18, 2016	30.38	30.40	30.03	30.13	3,758,757	-0.16(-0.53%)
Jul 15, 2016	30.30	30.37	30.11	30.29	3,625,796	+0.05(+0.18%)
Jul 14, 2016	30.26	30.43	30.16	30.23	5,626,686	+0.24(+0.80%)
Jul 13, 2016	29.71	30.23	29.68	29.99	6,864,844	+0.31(+1.05%)
Jul 12, 2016	29.30	29.79	29.25	29.68	4,640,550	+0.53(+1.83%)
Jul 11, 2016	28.69	29.26	28.69	29.15	4,793,665	+0.52(+1.80%)
Jul 08, 2016	27.99	28.71	27.73	28.63	4,983,419	+0.91(+3.27%)
Jul 07, 2016	27.56	27.75	27.51	27.73	3,170,686	+0.25(+0.91%)
Jul 06, 2016	27.00	27.49	26.94	27.48	3,170,803	+0.41(+1.53%)
Jul 05, 2016	27.31	27.41	26.85	27.07	3,157,021	-0.44(-1.61%)
Jul 01, 2016	27.45	27.51	27.51	27.51	3,470,737	+0.10(+0.36%)
Jun 30, 2016	27.02	27.60	26.81	27.41	4,956,291	+0.42(+1.54%)
Jun 29, 2016	26.75	27.11	26.68	26.99	4,437,138	+0.49(+1.84%)
Jun 28, 2016	26.20	26.58	26.06	26.51	5,644,276	+0.57(+2.19%)
Jun 27, 2016	26.37	26.47	25.79	25.94	6,289,436	-0.80(-2.98%)
Jun 24, 2016	26.67	27.09	26.56	26.74	11,469,949	-1.15(-4.13%)
Jun 23, 2016	27.93	28.08	27.67	27.89	3,694,409	+0.24(+0.87%)
Jun 22, 2016	27.78	28.11	27.62	27.65	3,051,204	-0.13(-0.48%)
Jun 21, 2016	27.86	27.93	27.69	27.78	2,332,250	-0.01(-0.03%)
Jun 20, 2016	27.69	28.15	27.66	27.79	3,428,733	+0.43(+1.55%)
Jun 17, 2016	27.23	27.45	27.01	27.37	5,052,360	+0.19(+0.72%)
Jun 16, 2016	26.64	27.24	26.44	27.17	5,937,408	+0.43(+1.59%)
Jun 15, 2016	27.03	27.08	26.71	26.75	5,071,419	-0.19(-0.72%)
Jun 14, 2016	27.21	27.40	26.65	26.94	5,293,190	-0.39(-1.43%)
Jun 13, 2016	27.49	27.63	27.32	27.33	3,790,902	-0.35(-1.25%)
Jun 10, 2016	27.97	27.97	27.53	27.68	2,927,178	-0.53(-1.88%)
Jun 09, 2016	28.09	28.26	27.87	28.21	1,971,624	-0.15(-0.53%)
Jun 08, 2016	28.30	28.47	28.17	28.36	3,571,973	+0.07(+0.25%)
Jun 07, 2016	28.00	28.48	27.89	28.29	3,928,674	+0.31(+1.11%)
Jun 06, 2016	28.39	28.50	27.82	27.98	3,956,025	-0.40(-1.41%)
Jun 03, 2016	28.47	28.47	28.13	28.38	2,841,574	-0.09(-0.31%)
Jun 02, 2016	28.70	28.72	28.30	28.47	3,432,849	-0.35(-1.23%)
Jun 01, 2016	28.71	28.89	28.55	28.82	3,062,627	-0.10(-0.34%)
May 31, 2016	29.01	29.12	28.79	28.92	3,207,728	+0.02(+0.06%)
May 27, 2016	28.70	28.90	28.90	28.90	1,848,749	+0.22(+0.77%)
May 26, 2016	28.88	28.96	28.66	28.68	3,366,797	-0.18(-0.61%)
May 25, 2016	28.78	29.01	28.73	28.86	2,969,508	+0.16(+0.56%)
May 24, 2016	27.99	28.89	27.83	28.70	4,908,578	+0.90(+3.25%)
May 23, 2016	28.16	28.16	27.67	27.79	2,712,755	-0.36(-1.29%)
May 20, 2016	28.05	28.43	28.05	28.16	3,151,896	+0.38(+1.37%)
May 19, 2016	27.53	27.82	27.45	27.77	3,538,471	+0.10(+0.35%)
May 18, 2016	27.62	27.94	27.45	27.68	3,143,085	-0.09(-0.32%)
May 17, 2016	27.86	28.07	27.62	27.77	4,736,403	-0.14(-0.51%)
May 16, 2016	27.64	28.07	27.53	27.91	2,875,270	+0.28(+1.03%)
May 13, 2016	27.72	27.97	27.53	27.62	2,138,791	-0.15(-0.54%)
May 12, 2016	28.08	28.21	27.58	27.77	3,571,686	-0.21(-0.76%)
May 11, 2016	28.49	28.61	27.99	27.99	3,103,189	-0.54(-1.89%)
May 10, 2016	28.27	28.54	28.12	28.53	2,963,942	+0.43(+1.51%)
May 09, 2016	28.07	28.22	27.93	28.10	3,622,837	+0.02(+0.06%)
May 06, 2016	27.49	28.09	27.48	28.08	4,424,947	+0.63(+2.29%)
May 05, 2016	27.28	27.51	27.21	27.46	3,996,135	+0.27(+1.01%)
May 04, 2016	27.07	27.25	26.92	27.18	3,009,850	-0.04(-0.13%)
May 03, 2016	27.68	27.70	27.16	27.22	4,734,041	-0.58(-2.10%)

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.