Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	30.85	31.16	30.75	30.95	1,478,449	+0.19(+0.62%)
Jul 28, 2016	30.78	30.92	30.58	30.75	1,254,877	+0.04(+0.12%)
Jul 27, 2016	30.90	30.96	30.54	30.72	2,063,538	-0.15(-0.48%)
Jul 26, 2016	30.72	30.95	30.66	30.87	1,441,094	+0.18(+0.58%)
Jul 25, 2016	30.74	30.80	30.59	30.69	1,093,799	-0.17(-0.55%)
Jul 22, 2016	30.98	31.04	30.71	30.86	1,334,463	-0.06(-0.18%)
Jul 21, 2016	30.96	31.13	30.88	30.92	1,277,133	-0.10(-0.32%)
Jul 20, 2016	30.91	31.05	30.80	31.02	1,372,026	+0.09(+0.30%)
Jul 19, 2016	30.87	30.95	30.73	30.93	1,762,961	-0.10(-0.32%)
Jul 18, 2016	31.05	31.12	30.90	31.02	1,242,883	-0.09(-0.30%)
Jul 15, 2016	31.20	31.22	30.99	31.12	1,651,162	+0.04(+0.11%)
Jul 14, 2016	31.20	31.32	31.08	31.08	1,829,272	+0.21(+0.67%)
Jul 13, 2016	30.69	30.97	30.59	30.88	2,016,628	+0.19(+0.63%)
Jul 12, 2016	30.46	30.80	30.44	30.68	2,223,399	+0.62(+2.06%)
Jul 11, 2016	30.21	30.30	30.05	30.07	2,351,288	+0.07(+0.24%)
Jul 08, 2016	30.18	30.29	29.97	29.99	2,152,483	+0.04(+0.12%)
Jul 07, 2016	30.22	30.37	29.83	29.96	1,746,306	-0.08(-0.26%)
Jul 06, 2016	30.13	30.18	29.64	30.04	2,386,304	-0.22(-0.74%)
Jul 05, 2016	30.40	30.50	30.20	30.26	2,863,771	+0.04(+0.12%)
Jul 01, 2016	30.19	30.23	30.23	30.23	1,307,595	+0.04(+0.12%)
Jun 30, 2016	30.27	30.28	29.93	30.19	3,014,218	+0.08(+0.28%)
Jun 29, 2016	30.21	30.27	29.97	30.11	2,532,640	+0.25(+0.85%)
Jun 28, 2016	29.84	29.92	29.58	29.85	2,599,736	+0.54(+1.85%)
Jun 27, 2016	29.55	29.68	29.09	29.31	3,211,854	-0.58(-1.93%)
Jun 24, 2016	29.80	30.35	29.61	29.89	4,201,105	-1.34(-4.28%)
Jun 23, 2016	31.16	31.37	31.12	31.23	1,740,023	+0.46(+1.51%)
Jun 22, 2016	31.08	31.29	30.75	30.76	2,463,956	-0.19(-0.61%)
Jun 21, 2016	30.88	31.12	30.70	30.95	1,884,777	+0.25(+0.80%)
Jun 20, 2016	30.95	31.05	30.69	30.70	2,206,292	+0.27(+0.90%)
Jun 17, 2016	30.45	30.63	30.30	30.43	2,319,572	+0.15(+0.51%)
Jun 16, 2016	29.91	30.37	29.59	30.28	2,896,432	+0.03(+0.09%)
Jun 15, 2016	30.59	30.59	30.24	30.25	2,302,005	-0.32(-1.04%)
Jun 14, 2016	30.91	30.99	30.49	30.56	2,478,996	-0.49(-1.58%)
Jun 13, 2016	31.04	31.25	30.96	31.06	1,877,770	-0.24(-0.76%)
Jun 10, 2016	31.49	31.56	31.18	31.30	2,536,080	-0.34(-1.09%)
Jun 09, 2016	31.63	31.69	31.50	31.64	1,817,626	-0.25(-0.77%)
Jun 08, 2016	32.08	32.17	31.79	31.89	1,943,005	+0.09(+0.29%)
Jun 07, 2016	31.63	31.90	31.62	31.80	2,623,885	+0.30(+0.94%)
Jun 06, 2016	31.20	31.59	31.20	31.50	1,889,191	+0.39(+1.24%)
Jun 03, 2016	31.16	31.23	30.90	31.11	2,458,786	+0.23(+0.73%)
Jun 02, 2016	30.73	31.00	30.61	30.89	2,091,311	+0.01(+0.02%)
Jun 01, 2016	30.50	30.91	30.36	30.88	1,734,610	+0.22(+0.71%)
May 31, 2016	31.06	31.16	30.60	30.66	2,767,617	-0.42(-1.36%)
May 27, 2016	31.12	31.08	31.08	31.08	1,733,318	-0.11(-0.36%)
May 26, 2016	31.46	31.65	31.06	31.20	2,768,787	+0.19(+0.61%)
May 25, 2016	30.63	31.08	30.61	31.01	2,612,660	+0.53(+1.75%)
May 24, 2016	30.42	30.76	30.30	30.47	2,393,699	+0.22(+0.74%)
May 23, 2016	30.23	30.46	29.99	30.25	1,392,073	-0.04(-0.14%)
May 20, 2016	30.25	30.41	30.22	30.29	1,764,610	+0.11(+0.35%)
May 19, 2016	30.18	30.31	29.86	30.18	3,337,963	-0.36(-1.17%)
May 18, 2016	30.35	30.77	30.28	30.54	2,627,555	-0.04(-0.11%)
May 17, 2016	30.48	30.67	30.37	30.58	1,650,224	-0.09(-0.30%)
May 16, 2016	30.47	30.82	30.47	30.67	2,071,140	+0.20(+0.65%)
May 13, 2016	30.63	30.76	30.35	30.47	1,862,138	-0.32(-1.05%)
May 12, 2016	30.90	31.01	30.50	30.80	1,876,269	+0.13(+0.41%)
May 11, 2016	30.43	30.88	30.37	30.67	2,010,111	+0.21(+0.69%)
May 10, 2016	30.17	30.55	30.12	30.46	1,973,526	+0.44(+1.45%)
May 09, 2016	30.05	30.19	29.88	30.02	2,296,072	-0.25(-0.81%)
May 06, 2016	30.13	30.44	30.06	30.27	2,201,407	-0.14(-0.46%)
May 05, 2016	30.59	30.64	30.23	30.41	2,217,566	-0.04(-0.14%)
May 04, 2016	30.57	30.65	30.17	30.45	2,296,969	-0.46(-1.50%)
May 03, 2016	30.97	31.07	30.63	30.92	2,768,883	-0.33(-1.06%)

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.