Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.97	33.04	32.73	33.01	85,739	-0.07(-0.20%)
Jul 28, 2016	32.92	33.14	32.86	33.08	65,801	+0.09(+0.26%)
Jul 27, 2016	32.98	33.07	32.86	32.99	112,837	+0.04(+0.12%)
Jul 26, 2016	32.83	32.96	32.75	32.96	44,453	+0.08(+0.23%)
Jul 25, 2016	32.96	32.96	32.79	32.88	137,745	-0.07(-0.20%)
Jul 22, 2016	32.83	32.97	32.74	32.95	78,052	+0.13(+0.41%)
Jul 21, 2016	32.89	32.97	32.72	32.81	65,257	-0.04(-0.12%)
Jul 20, 2016	32.63	32.88	32.58	32.85	59,927	+0.32(+0.97%)
Jul 19, 2016	32.57	32.61	32.47	32.54	51,434	-0.10(-0.32%)
Jul 18, 2016	32.53	32.68	32.50	32.64	338,970	+0.12(+0.38%)
Jul 15, 2016	32.66	32.66	32.42	32.51	88,450	-0.05(-0.17%)
Jul 14, 2016	32.57	32.63	32.51	32.57	77,502	+0.23(+0.70%)
Jul 13, 2016	32.38	32.38	32.20	32.34	33,083	+0.04(+0.12%)
Jul 12, 2016	32.11	32.34	32.11	32.30	101,388	+0.34(+1.05%)
Jul 11, 2016	32.00	32.09	31.95	31.97	65,478	+0.10(+0.30%)
Jul 08, 2016	31.47	31.91	31.26	31.87	69,290	+0.62(+1.97%)
Jul 07, 2016	31.24	31.39	31.14	31.26	83,287	+0.07(+0.22%)
Jul 06, 2016	30.91	31.25	30.77	31.19	104,926	+0.14(+0.46%)
Jul 05, 2016	31.35	31.35	30.89	31.04	226,903	-0.50(-1.58%)
Jul 01, 2016	31.25	31.54	31.54	31.54	43,816	+0.30(+0.95%)
Jun 30, 2016	31.06	31.24	30.85	31.25	50,165	+0.32(+1.02%)
Jun 29, 2016	30.58	30.99	30.55	30.93	91,018	+0.62(+2.05%)
Jun 28, 2016	30.13	30.33	30.08	30.31	167,119	+0.52(+1.76%)
Jun 27, 2016	30.37	30.37	29.67	29.79	224,092	-0.90(-2.94%)
Jun 24, 2016	30.98	31.29	30.64	30.69	135,943	-1.40(-4.36%)
Jun 23, 2016	31.91	32.11	31.84	32.09	108,088	+0.48(+1.50%)
Jun 22, 2016	31.59	31.83	31.57	31.61	84,863	+0.02(+0.06%)
Jun 21, 2016	31.74	31.74	31.52	31.59	64,698	-0.10(-0.30%)
Jun 20, 2016	31.76	32.00	31.66	31.69	214,662	+0.25(+0.79%)
Jun 17, 2016	31.58	31.59	31.37	31.44	37,212	-0.15(-0.46%)
Jun 16, 2016	31.41	31.61	31.15	31.58	116,860	+0.02(+0.06%)
Jun 15, 2016	31.72	31.83	31.55	31.56	143,323	-0.12(-0.39%)
Jun 14, 2016	31.80	32.00	31.54	31.69	403,448	-0.22(-0.69%)
Jun 13, 2016	32.06	32.24	31.91	31.91	91,231	+0.49(+1.56%)
Jun 10, 2016	31.66	31.71	31.31	31.42	54,149	-0.49(-1.54%)
Jun 09, 2016	31.95	31.99	31.75	31.91	54,342	-0.13(-0.42%)
Jun 08, 2016	31.86	32.06	31.86	32.04	59,580	+0.24(+0.76%)
Jun 07, 2016	31.94	31.98	31.80	31.80	76,705	-0.29(-0.90%)
Jun 06, 2016	31.94	32.14	31.92	32.09	64,051	+0.21(+0.66%)
Jun 03, 2016	31.95	31.96	31.61	31.88	48,353	-0.19(-0.60%)
Jun 02, 2016	31.86	32.07	31.79	32.07	76,870	+0.15(+0.48%)
Jun 01, 2016	31.79	31.95	31.57	31.92	134,581	-0.00(-0.00%)
May 31, 2016	31.85	31.95	31.72	31.92	98,786	+0.24(+0.76%)
May 27, 2016	31.49	31.68	31.68	31.68	41,110	+0.17(+0.55%)
May 26, 2016	31.64	31.64	31.42	31.51	65,896	-0.14(-0.46%)
May 25, 2016	31.49	31.73	31.49	31.65	342,143	+0.33(+1.04%)
May 24, 2016	30.92	31.37	30.92	31.32	50,015	+0.52(+1.68%)
May 23, 2016	31.00	31.00	30.79	30.80	41,661	-0.06(-0.19%)
May 20, 2016	30.59	30.98	30.59	30.86	60,117	+0.37(+1.20%)
May 19, 2016	30.68	30.70	30.30	30.50	113,650	-0.22(-0.71%)
May 18, 2016	30.40	30.85	30.40	30.72	55,044	+0.25(+0.81%)
May 17, 2016	30.59	30.77	30.41	30.47	137,001	-0.19(-0.63%)
May 16, 2016	30.46	30.74	30.46	30.66	63,345	+0.26(+0.85%)
May 13, 2016	30.50	30.67	30.33	30.40	26,323	-0.12(-0.41%)
May 12, 2016	30.91	30.91	30.38	30.53	56,766	-0.14(-0.47%)
May 11, 2016	31.00	31.03	30.67	30.67	114,437	-0.39(-1.27%)
May 10, 2016	30.78	31.08	30.78	31.06	321,120	+0.46(+1.51%)
May 09, 2016	30.52	30.74	30.52	30.60	860,395	+0.12(+0.41%)
May 06, 2016	30.42	30.54	30.24	30.48	1,247,917	-0.13(-0.44%)
May 05, 2016	30.71	30.84	30.56	30.61	32,623	+0.03(+0.09%)
May 04, 2016	30.67	30.76	30.48	30.58	38,267	-0.26(-0.84%)
May 03, 2016	31.11	31.11	30.75	30.84	132,283	-0.49(-1.56%)

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.