Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.99	33.03	32.58	32.69	6,614,357	-0.35(-1.06%)
Jul 28, 2016	32.64	33.49	32.52	33.04	7,510,150	+0.39(+1.18%)
Jul 27, 2016	32.28	32.84	32.21	32.65	8,977,471	+0.53(+1.65%)
Jul 26, 2016	31.50	32.17	31.32	32.12	10,456,902	+1.45(+4.73%)
Jul 25, 2016	30.30	30.73	30.22	30.67	6,211,246	+0.39(+1.30%)
Jul 22, 2016	29.88	30.50	29.66	30.28	8,612,008	+0.39(+1.32%)
Jul 21, 2016	30.76	30.81	29.84	29.88	9,514,294	-0.88(-2.85%)
Jul 20, 2016	30.44	30.89	30.31	30.76	2,985,033	+0.48(+1.60%)
Jul 19, 2016	30.31	30.47	30.17	30.28	3,405,595	-0.10(-0.32%)
Jul 18, 2016	30.63	30.65	30.28	30.38	3,727,996	-0.16(-0.53%)
Jul 15, 2016	30.55	30.62	30.36	30.54	3,596,123	+0.05(+0.18%)
Jul 14, 2016	30.51	30.68	30.41	30.48	5,580,639	+0.24(+0.80%)
Jul 13, 2016	29.95	30.48	29.92	30.24	6,808,664	+0.31(+1.05%)
Jul 12, 2016	29.54	30.04	29.49	29.93	4,602,573	+0.54(+1.83%)
Jul 11, 2016	28.92	29.50	28.92	29.39	4,754,435	+0.52(+1.80%)
Jul 08, 2016	28.23	28.94	27.96	28.87	4,942,636	+0.91(+3.27%)
Jul 07, 2016	27.79	27.98	27.73	27.96	3,144,738	+0.25(+0.91%)
Jul 06, 2016	27.22	27.71	27.16	27.71	3,144,854	+0.42(+1.53%)
Jul 05, 2016	27.54	27.64	27.07	27.29	3,131,185	-0.45(-1.61%)
Jul 01, 2016	27.67	27.74	27.74	27.74	3,442,334	+0.10(+0.36%)
Jun 30, 2016	27.24	27.83	27.03	27.64	4,915,730	+0.42(+1.54%)
Jun 29, 2016	26.97	27.33	26.91	27.22	4,400,826	+0.49(+1.84%)
Jun 28, 2016	26.41	26.80	26.27	26.73	5,598,085	+0.57(+2.19%)
Jun 27, 2016	26.59	26.69	26.00	26.15	6,237,965	-0.80(-2.98%)
Jun 24, 2016	26.89	27.31	26.78	26.96	11,376,082	-1.16(-4.13%)
Jun 23, 2016	28.16	28.32	27.90	28.12	3,664,175	+0.24(+0.86%)
Jun 22, 2016	28.01	28.34	27.85	27.88	3,026,234	-0.13(-0.48%)
Jun 21, 2016	28.09	28.16	27.92	28.01	2,313,163	-0.01(-0.03%)
Jun 20, 2016	27.91	28.38	27.89	28.02	3,400,673	+0.43(+1.55%)
Jun 17, 2016	27.46	27.67	27.23	27.59	5,011,013	+0.20(+0.72%)
Jun 16, 2016	26.86	27.47	26.65	27.40	5,888,818	+0.43(+1.59%)
Jun 15, 2016	27.25	27.31	26.93	26.97	5,029,916	-0.20(-0.72%)
Jun 14, 2016	27.43	27.63	26.87	27.16	5,249,872	-0.39(-1.43%)
Jun 13, 2016	27.72	27.86	27.54	27.56	3,759,878	-0.35(-1.25%)
Jun 10, 2016	28.20	28.20	27.76	27.91	2,903,223	-0.54(-1.88%)
Jun 09, 2016	28.33	28.50	28.10	28.44	1,955,489	-0.15(-0.53%)
Jun 08, 2016	28.53	28.70	28.41	28.59	3,542,741	+0.07(+0.25%)
Jun 07, 2016	28.24	28.72	28.12	28.52	3,896,523	+0.31(+1.11%)
Jun 06, 2016	28.62	28.74	28.05	28.21	3,923,650	-0.40(-1.40%)
Jun 03, 2016	28.70	28.70	28.36	28.61	2,818,319	-0.09(-0.31%)
Jun 02, 2016	28.93	28.96	28.53	28.70	3,404,755	-0.36(-1.23%)
Jun 01, 2016	28.95	29.12	28.78	29.06	3,037,563	-0.10(-0.34%)
May 31, 2016	29.25	29.36	29.03	29.16	3,181,477	+0.02(+0.06%)
May 27, 2016	28.94	29.14	29.14	29.14	1,833,620	+0.22(+0.77%)
May 26, 2016	29.12	29.20	28.90	28.91	3,339,244	-0.18(-0.61%)
May 25, 2016	29.01	29.25	28.97	29.09	2,945,206	+0.16(+0.56%)
May 24, 2016	28.22	29.13	28.06	28.93	4,868,407	+0.91(+3.25%)
May 23, 2016	28.39	28.39	27.90	28.02	2,690,555	-0.37(-1.29%)
May 20, 2016	28.28	28.66	28.28	28.39	3,126,102	+0.38(+1.37%)
May 19, 2016	27.75	28.05	27.67	28.00	3,509,513	+0.10(+0.35%)
May 18, 2016	27.85	28.17	27.67	27.91	3,117,363	-0.09(-0.32%)
May 17, 2016	28.09	28.30	27.84	27.99	4,697,642	-0.14(-0.51%)
May 16, 2016	27.87	28.30	27.75	28.14	2,851,740	+0.29(+1.03%)
May 13, 2016	27.95	28.20	27.75	27.85	2,121,287	-0.15(-0.54%)
May 12, 2016	28.31	28.44	27.81	28.00	3,542,457	-0.21(-0.76%)
May 11, 2016	28.73	28.84	28.22	28.22	3,077,794	-0.54(-1.89%)
May 10, 2016	28.50	28.77	28.35	28.76	2,939,686	+0.43(+1.51%)
May 09, 2016	28.30	28.45	28.16	28.33	3,593,189	+0.02(+0.06%)
May 06, 2016	27.72	28.33	27.71	28.32	4,388,734	+0.63(+2.29%)
May 05, 2016	27.50	27.74	27.43	27.68	3,963,431	+0.28(+1.01%)
May 04, 2016	27.30	27.48	27.15	27.41	2,985,218	-0.04(-0.13%)
May 03, 2016	27.91	27.93	27.39	27.44	4,695,299	-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.