Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.79	32.02	31.55	31.95	657,822	+0.10(+0.31%)
Jul 28, 2016	31.76	31.96	31.57	31.86	443,935	+0.07(+0.22%)
Jul 27, 2016	31.84	31.97	31.55	31.78	452,531	-0.04(-0.14%)
Jul 26, 2016	31.48	31.83	31.48	31.83	452,611	+0.40(+1.27%)
Jul 25, 2016	31.33	31.55	31.33	31.43	654,113	+0.10(+0.31%)
Jul 22, 2016	31.07	31.39	30.91	31.33	405,518	+0.21(+0.68%)
Jul 21, 2016	31.31	31.38	31.03	31.12	310,515	-0.18(-0.57%)
Jul 20, 2016	31.25	31.37	31.10	31.30	222,235	+0.08(+0.25%)
Jul 19, 2016	31.23	31.33	30.91	31.22	276,923	-0.14(-0.45%)
Jul 18, 2016	31.52	31.55	31.32	31.36	298,567	-0.22(-0.70%)
Jul 15, 2016	31.71	31.76	31.49	31.58	338,017	+0.06(+0.20%)
Jul 14, 2016	31.53	31.69	31.41	31.52	373,109	+0.25(+0.79%)
Jul 13, 2016	31.33	31.46	31.24	31.27	494,359	-0.15(-0.48%)
Jul 12, 2016	31.25	31.54	31.14	31.42	638,179	+0.45(+1.46%)
Jul 11, 2016	30.86	31.11	30.71	30.97	476,299	+0.23(+0.75%)
Jul 08, 2016	30.58	30.82	30.25	30.74	767,648	+0.49(+1.61%)
Jul 07, 2016	29.84	30.42	29.82	30.25	1,705,184	+0.57(+1.91%)
Jul 06, 2016	29.87	29.88	29.49	29.69	1,753,408	-0.27(-0.91%)
Jul 05, 2016	30.21	30.34	29.79	29.96	1,030,334	-0.51(-1.68%)
Jul 01, 2016	30.40	30.48	30.48	30.48	1,390,920	+0.09(+0.29%)
Jun 30, 2016	30.22	30.37	30.08	30.39	2,770,501	+0.26(+0.85%)
Jun 29, 2016	30.10	30.32	30.01	30.13	2,095,434	+0.13(+0.44%)
Jun 28, 2016	29.98	30.18	29.85	30.00	1,645,095	+0.35(+1.19%)
Jun 27, 2016	30.03	30.07	29.38	29.64	1,041,622	-0.92(-3.01%)
Jun 24, 2016	30.59	31.15	30.51	30.56	1,675,015	-1.36(-4.27%)
Jun 23, 2016	31.79	31.95	31.66	31.93	482,814	+0.45(+1.43%)
Jun 22, 2016	31.65	31.80	31.44	31.48	705,090	-0.06(-0.20%)
Jun 21, 2016	31.83	31.95	31.42	31.54	584,270	-0.31(-0.97%)
Jun 20, 2016	31.78	32.03	31.75	31.85	682,517	+0.48(+1.52%)
Jun 17, 2016	31.24	31.59	31.08	31.37	1,081,152	+0.19(+0.62%)
Jun 16, 2016	30.93	31.27	30.69	31.17	553,017	+0.04(+0.11%)
Jun 15, 2016	31.21	31.46	31.10	31.14	667,982	+0.06(+0.20%)
Jun 14, 2016	31.09	31.33	30.94	31.08	1,001,152	-0.13(-0.42%)
Jun 13, 2016	31.50	31.55	31.19	31.21	926,555	-0.37(-1.18%)
Jun 10, 2016	31.64	31.76	31.44	31.58	641,970	-0.25(-0.78%)
Jun 09, 2016	31.89	32.27	31.64	31.83	1,306,847	-0.15(-0.47%)
Jun 08, 2016	32.24	32.37	31.98	31.98	1,013,058	-0.08(-0.23%)
Jun 07, 2016	32.43	32.59	32.05	32.05	1,358,406	-0.40(-1.25%)
Jun 06, 2016	31.96	32.64	31.80	32.46	1,355,645	+0.66(+2.08%)
Jun 03, 2016	31.54	31.84	31.22	31.80	1,450,277	+0.37(+1.18%)
Jun 02, 2016	29.99	32.26	29.87	31.43	3,494,968	+2.14(+7.30%)
Jun 01, 2016	29.25	29.31	28.97	29.29	787,670	-0.20(-0.69%)
May 31, 2016	29.39	29.72	29.29	29.49	730,601	+0.11(+0.36%)
May 27, 2016	29.13	29.39	29.39	29.39	826,469	+0.17(+0.57%)
May 26, 2016	29.33	29.56	29.20	29.22	542,012	+0.04(+0.12%)
May 25, 2016	29.18	29.34	28.96	29.19	639,835	+0.21(+0.73%)
May 24, 2016	28.72	29.06	28.62	28.97	590,675	+0.47(+1.64%)
May 23, 2016	28.35	28.61	27.74	28.51	462,400	+0.11(+0.37%)
May 20, 2016	28.13	28.45	27.95	28.40	500,312	+0.41(+1.48%)
May 19, 2016	28.12	28.27	27.76	27.99	496,135	-0.45(-1.58%)
May 18, 2016	28.53	28.83	28.23	28.44	751,065	-0.29(-1.01%)
May 17, 2016	28.74	29.11	28.58	28.73	766,010	-0.04(-0.12%)
May 16, 2016	28.56	28.98	28.53	28.76	648,400	+0.34(+1.21%)
May 13, 2016	28.62	28.75	28.27	28.42	528,710	-0.36(-1.25%)
May 12, 2016	29.09	29.35	28.68	28.78	695,848	-0.15(-0.52%)
May 11, 2016	28.92	29.09	28.76	28.93	385,082	+0.00(+0.00%)
May 10, 2016	28.38	28.95	28.30	28.93	415,312	+0.59(+2.08%)
May 09, 2016	28.23	28.45	28.15	28.34	606,834	-0.12(-0.43%)
May 06, 2016	27.96	28.49	27.86	28.46	868,955	+0.36(+1.28%)
May 05, 2016	28.53	28.57	28.10	28.10	856,467	-0.32(-1.12%)
May 04, 2016	28.68	28.84	28.27	28.42	1,182,208	-0.39(-1.34%)
May 03, 2016	28.61	28.91	28.38	28.81	1,073,504	-0.06(-0.21%)

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.