Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.12	35.31	35.07	35.07	13,402	+0.29(+0.83%)
Jul 28, 2016	34.85	34.85	34.51	34.78	11,334	+0.34(+0.97%)
Jul 27, 2016	34.37	34.50	34.36	34.45	2,341	+0.47(+1.37%)
Jul 26, 2016	34.22	34.22	33.94	33.98	4,711	-0.24(-0.70%)
Jul 25, 2016	34.29	34.29	34.15	34.22	10,386	+0.18(+0.53%)
Jul 22, 2016	33.82	34.09	33.82	34.04	3,660	+0.35(+1.04%)
Jul 21, 2016	33.93	33.93	33.63	33.69	10,384	-0.10(-0.30%)
Jul 20, 2016	33.60	33.86	33.60	33.79	8,360	+0.41(+1.21%)
Jul 19, 2016	33.60	33.60	33.36	33.38	2,339	-0.23(-0.67%)
Jul 18, 2016	33.61	33.61	33.40	33.61	583	+0.02(+0.06%)
Jul 15, 2016	33.92	33.92	33.58	33.59	6,825	-0.51(-1.50%)
Jul 14, 2016	33.95	34.29	33.95	34.10	7,530	+0.30(+0.89%)
Jul 13, 2016	33.91	33.91	33.62	33.80	7,136	-0.27(-0.79%)
Jul 12, 2016	34.13	34.20	34.00	34.07	14,635	+0.11(+0.32%)
Jul 11, 2016	34.02	34.20	33.96	33.96	29,114	+0.15(+0.44%)
Jul 08, 2016	33.71	33.98	33.35	33.81	23,950	+0.46(+1.38%)
Jul 07, 2016	33.49	33.55	33.30	33.35	5,842	+0.12(+0.36%)
Jul 06, 2016	33.42	33.42	33.06	33.23	4,400	-0.11(-0.33%)
Jul 05, 2016	33.52	33.60	33.13	33.34	14,582	-0.43(-1.27%)
Jul 01, 2016	33.45	33.77	33.77	33.77	4,800	+0.54(+1.63%)
Jun 30, 2016	32.52	33.23	32.52	33.23	120,352	+0.54(+1.65%)
Jun 29, 2016	32.54	32.72	32.38	32.69	7,947	+0.76(+2.38%)
Jun 28, 2016	31.96	32.00	31.68	31.93	11,345	+0.62(+1.98%)
Jun 27, 2016	31.37	31.45	31.05	31.31	6,221	+0.24(+0.77%)
Jun 24, 2016	30.87	31.45	30.87	31.07	16,045	-0.64(-2.02%)
Jun 23, 2016	31.71	31.71	31.71	31.71	74	+0.00(+0.00%)
Jun 22, 2016	31.73	31.86	31.61	31.71	3,210	-0.49(-1.52%)
Jun 21, 2016	32.10	32.30	32.10	32.20	2,304	+0.23(+0.72%)
Jun 20, 2016	32.36	32.36	31.97	31.97	3,328	-0.16(-0.50%)
Jun 17, 2016	32.37	32.37	32.06	32.13	5,739	-0.05(-0.16%)
Jun 16, 2016	31.89	32.18	31.89	32.18	3,630	-0.34(-1.05%)
Jun 15, 2016	32.21	32.52	32.16	32.52	12,757	+0.76(+2.39%)
Jun 14, 2016	31.87	31.88	31.64	31.76	11,756	+0.20(+0.63%)
Jun 13, 2016	31.79	31.86	31.55	31.56	8,180	-0.50(-1.56%)
Jun 10, 2016	32.29	32.29	31.87	32.06	29,876	-0.48(-1.48%)
Jun 09, 2016	32.18	32.54	32.18	32.54	2,129	+0.03(+0.09%)
Jun 08, 2016	32.55	32.69	32.48	32.51	4,790	+0.36(+1.12%)
Jun 07, 2016	32.17	32.35	32.08	32.15	7,962	+0.07(+0.22%)
Jun 06, 2016	31.95	32.13	31.80	32.08	7,138	+0.41(+1.29%)
Jun 03, 2016	31.75	31.81	31.63	31.67	1,518	-0.17(-0.53%)
Jun 02, 2016	31.66	31.88	31.50	31.84	12,022	+0.41(+1.30%)
Jun 01, 2016	31.49	31.49	31.33	31.43	8,170	-0.21(-0.66%)
May 31, 2016	31.60	31.78	31.50	31.64	25,890	+0.15(+0.48%)
May 27, 2016	31.64	31.49	31.49	31.49	12,500	+0.12(+0.38%)
May 26, 2016	31.51	31.51	31.37	31.37	704	+0.41(+1.32%)
May 25, 2016	30.84	31.00	30.84	30.96	3,843	+0.45(+1.47%)
May 24, 2016	30.36	30.57	30.36	30.51	3,001	-0.09(-0.29%)
May 23, 2016	30.60	30.60	30.60	30.60	419	-0.11(-0.36%)
May 20, 2016	30.74	30.87	30.65	30.71	51,291	-0.01(-0.03%)
May 19, 2016	30.60	30.94	30.60	30.72	1,967	-0.61(-1.95%)
May 18, 2016	31.66	31.70	31.29	31.33	2,812	+0.10(+0.32%)
May 17, 2016	31.41	31.54	31.23	31.23	3,986	-0.27(-0.86%)
May 16, 2016	31.48	31.68	31.47	31.50	9,695	+0.35(+1.12%)
May 13, 2016	31.55	31.55	30.96	31.15	6,025	-0.05(-0.16%)
May 12, 2016	31.37	31.37	31.15	31.20	10,498	+0.12(+0.39%)
May 11, 2016	31.19	31.27	31.05	31.08	11,165	+0.00(+0.00%)
May 10, 2016	31.04	31.21	31.04	31.08	10,383	+0.13(+0.42%)
May 09, 2016	31.23	31.23	30.92	30.95	25,339	+0.20(+0.65%)
May 06, 2016	30.74	30.93	30.73	30.75	54,838	-0.04(-0.13%)
May 05, 2016	30.71	30.86	30.63	30.79	64,282	+0.21(+0.69%)
May 04, 2016	30.92	30.99	30.57	30.58	41,271	-0.70(-2.24%)
May 03, 2016	31.44	31.44	31.14	31.28	7,085	-0.14(-0.45%)

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.