Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.84	32.56	31.78	31.80	973,648	-0.12(-0.37%)
Jul 28, 2016	32.68	32.74	31.87	31.92	1,573,830	-0.72(-2.20%)
Jul 27, 2016	33.46	33.84	32.04	32.64	1,524,202	-1.59(-4.66%)
Jul 26, 2016	34.31	34.52	34.08	34.23	755,967	-0.08(-0.23%)
Jul 25, 2016	34.51	34.51	34.12	34.31	749,804	-0.13(-0.37%)
Jul 22, 2016	34.42	34.65	34.12	34.44	434,377	+0.13(+0.37%)
Jul 21, 2016	34.58	34.79	34.19	34.31	469,135	-0.03(-0.09%)
Jul 20, 2016	34.07	34.59	33.88	34.34	681,068	+0.30(+0.89%)
Jul 19, 2016	33.96	34.21	33.46	34.04	793,594	+0.05(+0.14%)
Jul 18, 2016	34.02	34.26	33.98	33.99	341,933	+0.00(+0.00%)
Jul 15, 2016	34.28	34.46	33.89	33.99	509,138	-0.23(-0.68%)
Jul 14, 2016	34.58	34.58	33.94	34.22	335,213	+0.02(+0.06%)
Jul 13, 2016	34.38	34.65	34.05	34.20	346,986	+0.08(+0.23%)
Jul 12, 2016	34.46	34.46	34.02	34.13	369,567	+0.13(+0.37%)
Jul 11, 2016	33.97	34.21	33.92	34.00	375,123	+0.03(+0.09%)
Jul 08, 2016	33.84	34.30	33.49	33.97	521,126	+0.49(+1.45%)
Jul 07, 2016	33.09	33.79	33.02	33.49	624,210	+0.37(+1.12%)
Jul 06, 2016	32.58	33.14	32.47	33.12	763,664	+0.45(+1.37%)
Jul 05, 2016	32.59	32.89	32.45	32.67	470,122	-0.03(-0.09%)
Jul 01, 2016	32.51	32.70	32.70	32.70	517,595	+0.19(+0.60%)
Jun 30, 2016	31.64	32.57	31.45	32.50	808,822	+0.76(+2.39%)
Jun 29, 2016	31.08	31.77	31.03	31.75	432,582	+1.01(+3.29%)
Jun 28, 2016	30.38	30.98	30.10	30.73	930,473	+0.83(+2.76%)
Jun 27, 2016	30.92	31.00	29.75	29.91	879,750	-1.48(-4.71%)
Jun 24, 2016	30.76	31.87	30.76	31.39	2,539,444	-1.22(-3.73%)
Jun 23, 2016	32.39	32.71	32.10	32.60	530,720	+0.62(+1.95%)
Jun 22, 2016	32.26	32.32	31.90	31.98	357,599	-0.26(-0.81%)
Jun 21, 2016	32.11	32.36	31.93	32.24	519,222	+0.23(+0.73%)
Jun 20, 2016	31.72	32.31	31.56	32.01	644,138	+0.63(+2.01%)
Jun 17, 2016	31.36	31.60	31.13	31.38	640,170	+0.06(+0.19%)
Jun 16, 2016	31.16	31.36	30.77	31.32	1,036,994	+0.11(+0.34%)
Jun 15, 2016	31.16	31.50	31.03	31.21	780,613	+0.20(+0.66%)
Jun 14, 2016	31.15	31.21	30.87	31.01	903,563	-0.18(-0.59%)
Jun 13, 2016	31.55	31.64	31.10	31.19	762,510	-0.47(-1.47%)
Jun 10, 2016	32.17	32.21	31.49	31.66	736,689	-0.85(-2.60%)
Jun 09, 2016	32.20	32.76	32.09	32.50	1,025,470	+0.00(+0.00%)
Jun 08, 2016	31.83	32.58	31.77	32.50	1,920,214	+0.81(+2.55%)
Jun 07, 2016	31.20	32.09	31.06	31.70	7,320,383	-0.54(-1.69%)
Jun 06, 2016	31.98	32.39	31.86	32.24	300,007	+0.33(+1.04%)
Jun 03, 2016	31.81	31.97	31.63	31.91	747,109	+0.06(+0.18%)
Jun 02, 2016	32.00	32.19	31.76	31.85	1,890,837	-0.39(-1.21%)
Jun 01, 2016	32.12	32.45	31.59	32.24	835,464	+0.07(+0.21%)
May 31, 2016	32.03	32.33	31.87	32.17	1,032,335	+0.07(+0.21%)
May 27, 2016	31.69	32.10	32.10	32.10	431,895	+0.32(+1.01%)
May 26, 2016	32.16	32.37	31.67	31.78	782,019	-0.05(-0.15%)
May 25, 2016	31.82	31.94	31.57	31.83	756,145	+0.28(+0.89%)
May 24, 2016	31.06	31.56	30.96	31.55	478,211	+0.61(+1.98%)
May 23, 2016	30.96	31.00	30.64	30.94	408,328	+0.10(+0.32%)
May 20, 2016	30.89	31.06	30.78	30.84	295,786	+0.09(+0.28%)
May 19, 2016	30.59	30.88	30.38	30.75	476,126	-0.10(-0.32%)
May 18, 2016	30.62	31.06	30.61	30.85	689,529	+0.08(+0.25%)
May 17, 2016	30.58	31.05	30.28	30.77	549,426	+0.12(+0.38%)
May 16, 2016	30.24	30.69	30.24	30.66	746,562	+0.42(+1.38%)
May 13, 2016	30.13	30.39	29.57	30.24	559,388	+0.06(+0.19%)
May 12, 2016	30.84	30.91	29.99	30.18	1,169,295	-0.41(-1.33%)
May 11, 2016	31.10	31.15	30.48	30.59	793,001	-0.55(-1.78%)
May 10, 2016	30.56	31.43	30.41	31.14	871,673	+0.63(+2.07%)
May 09, 2016	29.63	30.77	29.63	30.51	850,799	+1.00(+3.39%)
May 06, 2016	29.28	29.82	29.02	29.51	742,254	+0.12(+0.40%)
May 05, 2016	29.84	29.84	29.16	29.39	454,901	-0.24(-0.82%)
May 04, 2016	29.33	29.70	29.15	29.64	542,053	+0.14(+0.46%)
May 03, 2016	29.66	29.72	29.18	29.50	708,398	-0.23(-0.78%)

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.