Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.98	33.02	32.57	32.68	6,616,890	-0.35(-1.06%)
Jul 28, 2016	32.63	33.48	32.51	33.02	7,513,026	+0.39(+1.18%)
Jul 27, 2016	32.27	32.82	32.20	32.64	8,980,909	+0.53(+1.65%)
Jul 26, 2016	31.49	32.16	31.30	32.11	10,460,906	+1.45(+4.73%)
Jul 25, 2016	30.29	30.71	30.21	30.66	6,213,625	+0.39(+1.30%)
Jul 22, 2016	29.87	30.49	29.65	30.27	8,615,306	+0.39(+1.32%)
Jul 21, 2016	30.75	30.79	29.83	29.87	9,517,937	-0.88(-2.85%)
Jul 20, 2016	30.43	30.87	30.30	30.75	2,986,176	+0.48(+1.60%)
Jul 19, 2016	30.30	30.45	30.16	30.27	3,406,899	-0.10(-0.32%)
Jul 18, 2016	30.62	30.64	30.27	30.36	3,729,423	-0.16(-0.53%)
Jul 15, 2016	30.53	30.61	30.35	30.53	3,597,500	+0.05(+0.18%)
Jul 14, 2016	30.50	30.67	30.40	30.47	5,582,775	+0.24(+0.80%)
Jul 13, 2016	29.94	30.47	29.91	30.23	6,811,271	+0.31(+1.05%)
Jul 12, 2016	29.53	30.02	29.48	29.92	4,604,336	+0.54(+1.83%)
Jul 11, 2016	28.91	29.49	28.91	29.38	4,756,255	+0.52(+1.80%)
Jul 08, 2016	28.21	28.93	27.95	28.86	4,944,529	+0.91(+3.27%)
Jul 07, 2016	27.78	27.97	27.72	27.95	3,145,942	+0.25(+0.91%)
Jul 06, 2016	27.21	27.70	27.15	27.70	3,146,058	+0.42(+1.53%)
Jul 05, 2016	27.53	27.63	27.06	27.28	3,132,383	-0.45(-1.61%)
Jul 01, 2016	27.66	27.73	27.73	27.73	3,443,651	+0.10(+0.36%)
Jun 30, 2016	27.23	27.81	27.02	27.63	4,917,611	+0.42(+1.54%)
Jun 29, 2016	26.96	27.32	26.89	27.21	4,402,511	+0.49(+1.84%)
Jun 28, 2016	26.40	26.79	26.26	26.72	5,600,228	+0.57(+2.19%)
Jun 27, 2016	26.58	26.68	25.99	26.14	6,240,353	-0.80(-2.98%)
Jun 24, 2016	26.88	27.30	26.77	26.95	11,380,437	-1.16(-4.13%)
Jun 23, 2016	28.15	28.31	27.89	28.11	3,665,578	+0.24(+0.87%)
Jun 22, 2016	28.00	28.33	27.84	27.87	3,027,393	-0.13(-0.48%)
Jun 21, 2016	28.08	28.14	27.91	28.00	2,314,049	-0.01(-0.03%)
Jun 20, 2016	27.90	28.37	27.88	28.01	3,401,975	+0.43(+1.55%)
Jun 17, 2016	27.45	27.66	27.22	27.58	5,012,931	+0.20(+0.72%)
Jun 16, 2016	26.85	27.46	26.64	27.39	5,891,072	+0.43(+1.59%)
Jun 15, 2016	27.24	27.30	26.92	26.96	5,031,841	-0.20(-0.72%)
Jun 14, 2016	27.42	27.62	26.86	27.15	5,251,882	-0.39(-1.43%)
Jun 13, 2016	27.71	27.85	27.53	27.55	3,761,318	-0.35(-1.25%)
Jun 10, 2016	28.19	28.19	27.75	27.89	2,904,334	-0.54(-1.88%)
Jun 09, 2016	28.31	28.48	28.09	28.43	1,956,238	-0.15(-0.53%)
Jun 08, 2016	28.52	28.69	28.39	28.58	3,544,097	+0.07(+0.25%)
Jun 07, 2016	28.23	28.71	28.11	28.51	3,898,014	+0.31(+1.11%)
Jun 06, 2016	28.61	28.73	28.04	28.20	3,925,152	-0.40(-1.40%)
Jun 03, 2016	28.69	28.69	28.35	28.60	2,819,398	-0.09(-0.31%)
Jun 02, 2016	28.92	28.95	28.52	28.69	3,406,059	-0.36(-1.23%)
Jun 01, 2016	28.94	29.11	28.77	29.05	3,038,726	-0.10(-0.34%)
May 31, 2016	29.24	29.35	29.02	29.14	3,182,695	+0.02(+0.06%)
May 27, 2016	28.93	29.13	29.13	29.13	1,834,322	+0.22(+0.77%)
May 26, 2016	29.11	29.19	28.89	28.90	3,340,522	-0.18(-0.61%)
May 25, 2016	29.00	29.24	28.96	29.08	2,946,334	+0.16(+0.56%)
May 24, 2016	28.21	29.12	28.05	28.92	4,870,271	+0.91(+3.25%)
May 23, 2016	28.38	28.38	27.89	28.01	2,691,585	-0.37(-1.29%)
May 20, 2016	28.27	28.65	28.27	28.38	3,127,299	+0.38(+1.37%)
May 19, 2016	27.74	28.04	27.66	27.99	3,510,857	+0.10(+0.35%)
May 18, 2016	27.84	28.16	27.66	27.89	3,118,557	-0.09(-0.32%)
May 17, 2016	28.08	28.29	27.83	27.98	4,699,440	-0.14(-0.51%)
May 16, 2016	27.86	28.29	27.74	28.13	2,852,831	+0.29(+1.03%)
May 13, 2016	27.94	28.19	27.74	27.84	2,122,099	-0.15(-0.54%)
May 12, 2016	28.30	28.43	27.80	27.99	3,543,813	-0.21(-0.76%)
May 11, 2016	28.72	28.83	28.21	28.21	3,078,972	-0.54(-1.89%)
May 10, 2016	28.49	28.76	28.34	28.75	2,940,811	+0.43(+1.51%)
May 09, 2016	28.29	28.44	28.15	28.32	3,594,564	+0.02(+0.06%)
May 06, 2016	27.71	28.31	27.70	28.31	4,390,414	+0.63(+2.29%)
May 05, 2016	27.49	27.73	27.42	27.67	3,964,949	+0.28(+1.01%)
May 04, 2016	27.29	27.47	27.14	27.39	2,986,361	-0.04(-0.13%)
May 03, 2016	27.89	27.92	27.38	27.43	4,697,096	-0.59(-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.