Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.23	33.43	32.87	32.94	1,130,042	-0.36(-1.08%)
Jul 28, 2016	33.08	33.34	32.97	33.30	4,812,946	+0.21(+0.64%)
Jul 27, 2016	33.24	33.41	32.96	33.08	1,345,505	-0.21(-0.63%)
Jul 26, 2016	33.07	33.37	32.92	33.30	1,332,484	+0.11(+0.33%)
Jul 25, 2016	33.11	33.22	32.97	33.19	637,608	-0.04(-0.11%)
Jul 22, 2016	32.97	33.23	32.87	33.22	1,073,314	+0.24(+0.72%)
Jul 21, 2016	33.05	33.13	32.83	32.98	1,198,870	-0.03(-0.08%)
Jul 20, 2016	32.51	33.02	32.35	33.01	2,523,602	+0.68(+2.10%)
Jul 19, 2016	32.28	32.38	32.17	32.33	949,199	+0.04(+0.11%)
Jul 18, 2016	32.55	32.58	32.28	32.29	1,018,134	-0.31(-0.96%)
Jul 15, 2016	32.58	32.76	32.43	32.61	1,757,370	+0.06(+0.17%)
Jul 14, 2016	32.77	32.91	32.43	32.55	1,879,873	+0.07(+0.23%)
Jul 13, 2016	32.04	32.59	31.96	32.48	1,915,783	+0.41(+1.29%)
Jul 12, 2016	31.89	32.09	31.77	32.06	1,609,820	+0.30(+0.95%)
Jul 11, 2016	31.73	31.81	31.54	31.76	1,269,034	+0.04(+0.12%)
Jul 08, 2016	31.24	31.89	31.14	31.72	2,188,481	+0.59(+1.89%)
Jul 07, 2016	30.62	31.15	30.58	31.14	2,001,335	+0.53(+1.74%)
Jul 06, 2016	30.47	30.61	30.23	30.60	1,268,762	+0.10(+0.33%)
Jul 05, 2016	30.56	30.59	30.21	30.50	1,018,864	-0.09(-0.30%)
Jul 01, 2016	30.67	30.59	30.59	30.59	1,728,124	-0.11(-0.36%)
Jun 30, 2016	30.34	30.73	30.04	30.70	1,838,083	+0.49(+1.61%)
Jun 29, 2016	29.78	30.26	29.64	30.22	1,389,740	+0.74(+2.53%)
Jun 28, 2016	29.28	29.58	29.23	29.47	1,749,701	+0.40(+1.39%)
Jun 27, 2016	29.42	29.60	28.83	29.07	1,527,109	-0.70(-2.35%)
Jun 24, 2016	30.26	30.51	29.76	29.77	6,253,591	-1.39(-4.45%)
Jun 23, 2016	31.37	31.37	30.97	31.15	1,322,323	+0.25(+0.80%)
Jun 22, 2016	30.72	30.91	30.45	30.91	1,473,836	+0.17(+0.57%)
Jun 21, 2016	30.83	30.88	30.58	30.73	1,195,329	+0.06(+0.18%)
Jun 20, 2016	30.79	31.10	30.64	30.68	1,277,355	+0.21(+0.69%)
Jun 17, 2016	30.58	30.74	30.41	30.47	2,664,873	-0.19(-0.63%)
Jun 16, 2016	30.61	30.74	30.26	30.66	1,950,453	-0.11(-0.36%)
Jun 15, 2016	30.88	31.13	30.75	30.77	1,036,285	-0.08(-0.27%)
Jun 14, 2016	30.87	31.04	30.75	30.85	1,944,565	-0.05(-0.15%)
Jun 13, 2016	30.77	31.01	30.74	30.90	1,887,307	-0.04(-0.12%)
Jun 10, 2016	30.87	31.04	30.73	30.93	2,976,967	-0.18(-0.59%)
Jun 09, 2016	30.99	31.22	30.97	31.12	1,241,973	+0.12(+0.39%)
Jun 08, 2016	30.64	31.02	30.59	31.00	1,076,840	+0.32(+1.05%)
Jun 07, 2016	30.66	30.78	30.58	30.68	1,311,915	-0.03(-0.09%)
Jun 06, 2016	30.58	30.79	30.51	30.70	950,330	+0.16(+0.51%)
Jun 03, 2016	30.62	30.70	30.47	30.55	1,208,385	-0.21(-0.69%)
Jun 02, 2016	30.47	30.82	30.36	30.76	1,069,424	+0.18(+0.60%)
Jun 01, 2016	30.52	30.70	30.34	30.58	1,367,855	-0.01(-0.03%)
May 31, 2016	30.57	30.59	30.17	30.58	2,155,420	+0.00(+0.00%)
May 27, 2016	30.14	30.58	30.58	30.58	1,243,113	+0.59(+1.96%)
May 26, 2016	30.21	30.34	29.79	30.00	1,754,658	-0.25(-0.82%)
May 25, 2016	30.30	30.45	30.09	30.25	1,513,689	+0.07(+0.24%)
May 24, 2016	29.84	30.25	29.70	30.17	2,533,584	+0.49(+1.64%)
May 23, 2016	29.61	29.87	29.61	29.68	1,391,447	+0.00(+0.00%)
May 20, 2016	29.72	29.94	29.65	29.68	1,490,984	+0.10(+0.34%)
May 19, 2016	29.68	30.01	29.43	29.58	1,621,996	-0.26(-0.86%)
May 18, 2016	30.07	30.09	29.64	29.84	2,448,132	-0.24(-0.79%)
May 17, 2016	30.42	30.52	29.87	30.08	1,234,473	-0.30(-1.00%)
May 16, 2016	30.36	30.52	30.12	30.38	1,488,848	+0.04(+0.14%)
May 13, 2016	30.40	30.74	30.15	30.34	3,406,712	-0.11(-0.36%)
May 12, 2016	30.46	31.39	30.15	30.45	6,439,627	+0.27(+0.91%)
May 11, 2016	30.97	31.61	30.18	30.18	4,396,923	-1.28(-4.08%)
May 10, 2016	31.18	31.47	30.94	31.46	2,065,554	+0.28(+0.91%)
May 09, 2016	30.98	31.36	30.77	31.18	1,220,241	+0.27(+0.86%)
May 06, 2016	30.58	30.96	30.41	30.91	1,308,915	+0.10(+0.33%)
May 05, 2016	30.64	31.19	30.58	30.81	1,644,114	+0.06(+0.21%)
May 04, 2016	30.82	31.06	30.65	30.74	1,540,150	-0.24(-0.77%)
May 03, 2016	30.86	31.09	30.74	30.98	835,177	-0.07(-0.24%)

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.