Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.58	32.29	31.57	32.27	226,924	+0.42(+1.31%)
Jul 28, 2016	31.82	32.03	31.64	31.85	384,671	+0.05(+0.15%)
Jul 27, 2016	32.10	32.33	31.58	31.80	508,386	-0.22(-0.70%)
Jul 26, 2016	31.59	32.03	31.54	32.03	377,954	+0.33(+1.04%)
Jul 25, 2016	32.17	32.17	31.58	31.70	236,288	-0.66(-2.04%)
Jul 22, 2016	32.24	32.37	32.14	32.36	259,494	+0.05(+0.15%)
Jul 21, 2016	32.49	32.80	32.22	32.31	227,306	-0.18(-0.57%)
Jul 20, 2016	32.47	32.71	32.18	32.49	315,527	-0.19(-0.59%)
Jul 19, 2016	32.78	32.88	32.60	32.69	187,906	-0.21(-0.65%)
Jul 18, 2016	32.72	32.95	32.55	32.90	189,205	+0.00(+0.00%)
Jul 15, 2016	33.03	33.10	32.78	32.90	221,604	-0.03(-0.09%)
Jul 14, 2016	32.95	33.04	32.78	32.93	261,120	+0.15(+0.44%)
Jul 13, 2016	32.98	33.11	32.46	32.78	645,288	-0.20(-0.62%)
Jul 12, 2016	32.64	33.15	32.64	32.99	452,351	+0.77(+2.38%)
Jul 11, 2016	32.34	32.49	32.21	32.22	265,953	+0.01(+0.03%)
Jul 08, 2016	32.00	32.34	31.74	32.21	385,328	+0.47(+1.50%)
Jul 07, 2016	32.29	32.45	31.56	31.74	999,450	-0.39(-1.21%)
Jul 06, 2016	31.71	32.13	31.57	32.12	864,357	+0.22(+0.70%)
Jul 05, 2016	32.17	32.24	31.61	31.90	711,000	-0.67(-2.05%)
Jul 01, 2016	32.22	32.57	32.57	32.57	620,008	+0.37(+1.14%)
Jun 30, 2016	31.78	32.20	31.70	32.20	838,997	+0.30(+0.94%)
Jun 29, 2016	31.52	32.07	31.52	31.90	738,837	+0.69(+2.20%)
Jun 28, 2016	30.96	31.25	30.85	31.21	869,410	+0.74(+2.42%)
Jun 27, 2016	31.21	31.21	30.25	30.48	766,546	-0.96(-3.05%)
Jun 24, 2016	31.24	31.91	31.24	31.44	1,339,508	-1.12(-3.45%)
Jun 23, 2016	32.30	32.56	32.22	32.56	506,524	+0.58(+1.82%)
Jun 22, 2016	32.22	32.27	31.93	31.98	902,465	-0.14(-0.42%)
Jun 21, 2016	31.77	32.20	31.65	32.11	433,617	+0.28(+0.89%)
Jun 20, 2016	31.87	32.04	31.75	31.83	585,579	+0.33(+1.04%)
Jun 17, 2016	31.33	31.65	31.33	31.50	492,368	+0.38(+1.21%)
Jun 16, 2016	31.19	31.19	30.66	31.13	815,583	-0.26(-0.83%)
Jun 15, 2016	31.24	31.73	31.15	31.39	661,756	+0.05(+0.15%)
Jun 14, 2016	31.20	31.55	30.99	31.34	627,042	-0.09(-0.28%)
Jun 13, 2016	31.47	31.88	31.41	31.43	670,132	-0.20(-0.64%)
Jun 10, 2016	32.12	32.24	31.56	31.63	600,889	-0.81(-2.50%)
Jun 09, 2016	32.25	32.51	32.23	32.44	470,746	-0.20(-0.62%)
Jun 08, 2016	32.92	33.12	32.58	32.64	568,173	-0.01(-0.03%)
Jun 07, 2016	32.16	32.74	32.16	32.65	552,243	+0.60(+1.87%)
Jun 06, 2016	31.64	32.08	31.56	32.05	428,038	+0.68(+2.15%)
Jun 03, 2016	31.31	31.52	31.11	31.38	695,505	+0.20(+0.65%)
Jun 02, 2016	30.89	31.18	30.78	31.18	665,500	+0.01(+0.03%)
Jun 01, 2016	30.97	31.19	30.69	31.17	1,613,968	+0.05(+0.15%)
May 31, 2016	31.23	31.55	31.02	31.12	808,585	-0.06(-0.19%)
May 27, 2016	31.13	31.18	31.18	31.18	663,694	-0.05(-0.15%)
May 26, 2016	31.57	31.66	31.16	31.22	632,028	-0.10(-0.31%)
May 25, 2016	30.92	31.39	30.92	31.32	655,710	+0.61(+1.98%)
May 24, 2016	30.78	30.94	30.57	30.71	410,559	+0.03(+0.09%)
May 23, 2016	30.46	30.84	30.40	30.68	333,086	-0.05(-0.16%)
May 20, 2016	30.66	30.80	30.40	30.73	481,287	+0.23(+0.76%)
May 19, 2016	30.13	30.55	29.84	30.50	826,940	+0.00(+0.00%)
May 18, 2016	30.95	31.16	30.34	30.50	1,022,855	-0.61(-1.95%)
May 17, 2016	30.94	31.37	30.79	31.11	1,033,333	+0.16(+0.53%)
May 16, 2016	30.65	31.06	30.65	30.94	831,422	+0.60(+1.97%)
May 13, 2016	30.54	30.85	30.27	30.35	804,449	-0.35(-1.13%)
May 12, 2016	30.99	31.27	30.46	30.69	983,033	-0.02(-0.06%)
May 11, 2016	30.52	30.95	30.27	30.71	558,033	+0.17(+0.57%)
May 10, 2016	30.02	30.55	30.02	30.54	982,609	+0.67(+2.23%)
May 09, 2016	30.24	30.24	29.57	29.87	1,098,161	-0.62(-2.03%)
May 06, 2016	30.29	30.85	30.27	30.49	859,149	+0.03(+0.10%)
May 05, 2016	30.72	30.97	30.18	30.46	1,159,151	+0.21(+0.70%)
May 04, 2016	30.91	31.08	30.10	30.25	798,587	-0.63(-2.03%)
May 03, 2016	31.38	31.38	30.68	30.88	733,979	-0.90(-2.82%)

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.