Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.27	33.66	33.27	33.63	36,641	+0.34(+1.02%)
Jul 28, 2016	33.16	33.35	33.16	33.29	39,169	-0.11(-0.32%)
Jul 27, 2016	33.31	33.48	33.20	33.40	20,425	+0.17(+0.51%)
Jul 26, 2016	33.31	33.31	33.14	33.23	23,970	+0.12(+0.37%)
Jul 25, 2016	33.23	33.23	33.03	33.10	84,444	-0.30(-0.90%)
Jul 22, 2016	33.26	33.43	33.22	33.40	65,601	+0.31(+0.93%)
Jul 21, 2016	33.14	33.25	33.04	33.10	15,157	+0.01(+0.02%)
Jul 20, 2016	33.03	33.18	33.03	33.09	46,451	+0.15(+0.47%)
Jul 19, 2016	32.96	33.11	32.88	32.93	11,377	-0.25(-0.76%)
Jul 18, 2016	32.90	33.23	32.88	33.18	52,466	+0.23(+0.69%)
Jul 15, 2016	33.02	33.02	32.84	32.96	77,050	-0.12(-0.37%)
Jul 14, 2016	33.08	33.24	33.01	33.08	20,776	+0.31(+0.94%)
Jul 13, 2016	32.86	32.87	32.62	32.77	37,270	+0.00(+0.00%)
Jul 12, 2016	32.68	32.89	32.68	32.77	67,878	+0.30(+0.92%)
Jul 11, 2016	32.30	32.58	32.30	32.47	106,338	+0.19(+0.58%)
Jul 08, 2016	31.91	32.32	31.71	32.28	107,381	+0.58(+1.82%)
Jul 07, 2016	31.72	31.85	31.58	31.71	25,803	-0.08(-0.26%)
Jul 06, 2016	31.52	31.84	31.44	31.79	55,821	+0.04(+0.13%)
Jul 05, 2016	31.95	31.95	31.63	31.75	52,026	-0.40(-1.24%)
Jul 01, 2016	32.20	32.15	32.15	32.15	41,545	+0.22(+0.69%)
Jun 30, 2016	31.84	31.99	31.70	31.93	28,031	+0.18(+0.56%)
Jun 29, 2016	31.65	31.77	31.63	31.75	88,632	+0.63(+2.03%)
Jun 28, 2016	31.09	31.15	30.91	31.12	86,515	+0.79(+2.59%)
Jun 27, 2016	30.59	30.59	29.99	30.33	87,641	-0.16(-0.53%)
Jun 24, 2016	30.46	31.07	30.39	30.49	32,696	-1.71(-5.32%)
Jun 23, 2016	31.76	32.20	31.72	32.20	28,049	+0.75(+2.37%)
Jun 22, 2016	31.58	31.67	31.41	31.46	23,267	-0.01(-0.03%)
Jun 21, 2016	31.34	31.54	31.27	31.46	19,859	+0.22(+0.70%)
Jun 20, 2016	31.21	31.42	31.20	31.25	15,813	+0.37(+1.21%)
Jun 17, 2016	30.83	30.97	30.75	30.87	19,493	+0.12(+0.40%)
Jun 16, 2016	30.43	30.82	30.29	30.75	44,913	-0.08(-0.26%)
Jun 15, 2016	30.78	31.07	30.78	30.83	31,850	+0.24(+0.79%)
Jun 14, 2016	30.57	30.75	30.40	30.59	23,904	+0.04(+0.13%)
Jun 13, 2016	30.63	30.83	30.53	30.55	90,285	-0.34(-1.10%)
Jun 10, 2016	31.07	31.13	30.84	30.89	20,908	-0.70(-2.23%)
Jun 09, 2016	31.50	31.67	31.50	31.59	83,512	-0.33(-1.04%)
Jun 08, 2016	31.78	31.92	31.78	31.92	106,188	+0.19(+0.61%)
Jun 07, 2016	31.55	31.78	31.55	31.73	71,659	+0.22(+0.69%)
Jun 06, 2016	31.32	31.56	31.32	31.51	42,162	+0.16(+0.52%)
Jun 03, 2016	31.13	31.35	31.03	31.35	58,274	+0.48(+1.57%)
Jun 02, 2016	30.78	30.90	30.66	30.86	35,182	+0.14(+0.45%)
Jun 01, 2016	30.69	30.78	30.63	30.73	46,582	+0.07(+0.24%)
May 31, 2016	30.63	30.78	30.57	30.65	93,984	-0.02(-0.07%)
May 27, 2016	30.70	30.68	30.68	30.68	12,992	-0.04(-0.12%)
May 26, 2016	30.73	30.81	30.59	30.71	44,488	+0.24(+0.80%)
May 25, 2016	30.48	30.57	30.36	30.47	47,448	+0.06(+0.21%)
May 24, 2016	30.36	30.93	30.27	30.40	61,404	+0.29(+0.97%)
May 23, 2016	30.22	30.27	30.11	30.11	22,597	-0.05(-0.16%)
May 20, 2016	30.21	30.25	30.12	30.16	89,257	+0.30(+1.00%)
May 19, 2016	29.87	30.01	29.72	29.86	62,488	-0.29(-0.96%)
May 18, 2016	30.23	30.54	30.01	30.15	65,583	-0.12(-0.40%)
May 17, 2016	30.42	30.54	30.23	30.27	127,226	-0.23(-0.77%)
May 16, 2016	30.37	30.57	30.37	30.51	39,722	+0.29(+0.96%)
May 13, 2016	30.48	30.55	30.14	30.22	31,983	-0.37(-1.21%)
May 12, 2016	30.81	30.81	30.55	30.59	145,761	-0.19(-0.60%)
May 11, 2016	30.73	30.94	30.73	30.78	42,929	-0.01(-0.03%)
May 10, 2016	30.46	30.82	30.46	30.78	388,732	+0.46(+1.52%)
May 09, 2016	30.59	30.59	30.20	30.32	82,593	-0.49(-1.60%)
May 06, 2016	30.72	30.89	30.72	30.82	24,400	+0.05(+0.16%)
May 05, 2016	31.18	31.23	30.71	30.77	33,942	-0.01(-0.03%)
May 04, 2016	31.09	31.09	30.70	30.78	114,186	-0.39(-1.25%)
May 03, 2016	31.43	31.47	31.12	31.16	45,806	-0.61(-1.93%)

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.