Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.33	33.53	32.97	33.03	1,126,752	-0.36(-1.08%)
Jul 28, 2016	33.18	33.44	33.07	33.39	4,798,936	+0.21(+0.64%)
Jul 27, 2016	33.34	33.51	33.06	33.18	1,341,588	-0.21(-0.63%)
Jul 26, 2016	33.17	33.47	33.01	33.39	1,328,605	+0.11(+0.33%)
Jul 25, 2016	33.21	33.32	33.07	33.28	635,753	-0.04(-0.11%)
Jul 22, 2016	33.07	33.33	32.97	33.32	1,070,190	+0.24(+0.72%)
Jul 21, 2016	33.14	33.23	32.92	33.08	1,195,380	-0.03(-0.08%)
Jul 20, 2016	32.60	33.12	32.44	33.11	2,516,256	+0.68(+2.10%)
Jul 19, 2016	32.38	32.47	32.26	32.42	946,436	+0.04(+0.11%)
Jul 18, 2016	32.65	32.67	32.37	32.39	1,015,171	-0.31(-0.96%)
Jul 15, 2016	32.67	32.86	32.53	32.70	1,752,255	+0.06(+0.17%)
Jul 14, 2016	32.87	33.01	32.53	32.65	1,874,401	+0.07(+0.23%)
Jul 13, 2016	32.13	32.68	32.06	32.57	1,910,206	+0.41(+1.29%)
Jul 12, 2016	31.98	32.19	31.86	32.16	1,605,134	+0.30(+0.95%)
Jul 11, 2016	31.83	31.90	31.63	31.85	1,265,340	+0.04(+0.12%)
Jul 08, 2016	31.33	31.98	31.23	31.82	2,182,110	+0.59(+1.89%)
Jul 07, 2016	30.71	31.25	30.66	31.23	1,995,510	+0.53(+1.74%)
Jul 06, 2016	30.55	30.70	30.31	30.69	1,265,069	+0.10(+0.33%)
Jul 05, 2016	30.65	30.68	30.30	30.59	1,015,898	-0.09(-0.30%)
Jul 01, 2016	30.76	30.68	30.68	30.68	1,723,094	-0.11(-0.36%)
Jun 30, 2016	30.43	30.82	30.13	30.79	1,832,733	+0.49(+1.61%)
Jun 29, 2016	29.86	30.35	29.73	30.31	1,385,695	+0.75(+2.52%)
Jun 28, 2016	29.37	29.67	29.32	29.56	1,744,608	+0.41(+1.39%)
Jun 27, 2016	29.50	29.69	28.91	29.15	1,522,664	-0.70(-2.35%)
Jun 24, 2016	30.35	30.60	29.84	29.85	6,235,388	-1.39(-4.45%)
Jun 23, 2016	31.46	31.46	31.06	31.25	1,318,474	+0.25(+0.80%)
Jun 22, 2016	30.81	31.00	30.54	31.00	1,469,546	+0.18(+0.57%)
Jun 21, 2016	30.92	30.97	30.66	30.82	1,191,849	+0.06(+0.18%)
Jun 20, 2016	30.88	31.19	30.73	30.77	1,273,637	+0.21(+0.69%)
Jun 17, 2016	30.66	30.83	30.50	30.55	2,657,116	-0.19(-0.63%)
Jun 16, 2016	30.70	30.83	30.35	30.75	1,944,775	-0.11(-0.36%)
Jun 15, 2016	30.97	31.22	30.84	30.86	1,033,269	-0.08(-0.27%)
Jun 14, 2016	30.96	31.13	30.84	30.94	1,938,905	-0.05(-0.15%)
Jun 13, 2016	30.86	31.10	30.83	30.99	1,881,813	-0.04(-0.12%)
Jun 10, 2016	30.96	31.13	30.82	31.02	2,968,301	-0.18(-0.59%)
Jun 09, 2016	31.08	31.31	31.06	31.21	1,238,358	+0.12(+0.39%)
Jun 08, 2016	30.73	31.11	30.68	31.09	1,073,705	+0.32(+1.05%)
Jun 07, 2016	30.75	30.87	30.66	30.77	1,308,097	-0.03(-0.09%)
Jun 06, 2016	30.67	30.88	30.60	30.79	947,563	+0.16(+0.51%)
Jun 03, 2016	30.71	30.79	30.56	30.64	1,204,867	-0.21(-0.69%)
Jun 02, 2016	30.55	30.91	30.44	30.85	1,066,311	+0.18(+0.60%)
Jun 01, 2016	30.61	30.78	30.43	30.66	1,363,873	-0.01(-0.03%)
May 31, 2016	30.66	30.68	30.26	30.67	2,149,146	+0.00(+0.00%)
May 27, 2016	30.23	30.67	30.67	30.67	1,239,494	+0.59(+1.96%)
May 26, 2016	30.30	30.43	29.87	30.08	1,749,550	-0.25(-0.82%)
May 25, 2016	30.39	30.54	30.18	30.33	1,509,283	+0.07(+0.24%)
May 24, 2016	29.93	30.34	29.79	30.26	2,526,209	+0.49(+1.64%)
May 23, 2016	29.70	29.96	29.70	29.77	1,387,397	+0.00(+0.00%)
May 20, 2016	29.81	30.03	29.73	29.77	1,486,644	+0.10(+0.34%)
May 19, 2016	29.76	30.09	29.51	29.67	1,617,275	-0.26(-0.86%)
May 18, 2016	30.16	30.18	29.73	29.93	2,441,006	-0.24(-0.79%)
May 17, 2016	30.51	30.61	29.96	30.17	1,230,879	-0.30(-1.00%)
May 16, 2016	30.45	30.61	30.20	30.47	1,484,514	+0.04(+0.14%)
May 13, 2016	30.49	30.83	30.24	30.43	3,396,796	-0.11(-0.36%)
May 12, 2016	30.55	31.48	30.24	30.54	6,420,882	+0.28(+0.91%)
May 11, 2016	31.06	31.70	30.26	30.26	4,384,125	-1.29(-4.08%)
May 10, 2016	31.27	31.56	31.03	31.55	2,059,541	+0.28(+0.91%)
May 09, 2016	31.07	31.45	30.86	31.27	1,216,689	+0.27(+0.86%)
May 06, 2016	30.67	31.05	30.50	31.00	1,305,105	+0.10(+0.33%)
May 05, 2016	30.73	31.28	30.67	30.90	1,639,328	+0.06(+0.21%)
May 04, 2016	30.91	31.16	30.74	30.83	1,535,667	-0.24(-0.77%)
May 03, 2016	30.95	31.18	30.83	31.07	832,746	-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.