Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.17	33.57	32.94	33.53	3,019,854	+0.11(+0.33%)
Jul 28, 2016	33.53	33.85	33.24	33.42	1,247,386	-0.37(-1.09%)
Jul 27, 2016	34.27	34.27	33.51	33.78	1,611,698	-0.30(-0.89%)
Jul 26, 2016	33.32	34.16	33.32	34.09	1,335,558	+0.62(+1.84%)
Jul 25, 2016	33.46	33.70	33.18	33.47	1,490,865	-0.23(-0.67%)
Jul 22, 2016	33.83	33.86	33.58	33.70	1,059,621	-0.12(-0.37%)
Jul 21, 2016	34.17	34.49	33.71	33.82	1,413,664	-0.23(-0.67%)
Jul 20, 2016	33.72	34.25	33.43	34.05	2,041,456	+0.52(+1.54%)
Jul 19, 2016	33.67	33.91	33.33	33.53	1,278,916	-0.26(-0.76%)
Jul 18, 2016	33.07	33.87	32.73	33.79	2,489,339	+0.58(+1.74%)
Jul 15, 2016	32.94	33.74	32.15	33.21	4,643,270	+1.80(+5.72%)
Jul 14, 2016	31.25	31.51	30.78	31.42	2,302,684	+0.47(+1.51%)
Jul 13, 2016	31.27	31.32	30.58	30.95	1,527,901	-0.10(-0.33%)
Jul 12, 2016	30.82	31.26	30.67	31.05	1,605,999	+0.68(+2.24%)
Jul 11, 2016	30.17	30.53	30.04	30.37	1,086,218	+0.25(+0.83%)
Jul 08, 2016	29.49	30.19	29.03	30.12	2,016,815	+1.09(+3.74%)
Jul 07, 2016	29.39	29.72	28.78	29.03	1,887,270	-0.20(-0.70%)
Jul 06, 2016	28.90	29.28	28.39	29.24	3,329,467	+0.30(+1.03%)
Jul 05, 2016	30.35	30.35	28.44	28.94	3,285,860	-1.57(-5.15%)
Jul 01, 2016	30.35	30.51	30.51	30.51	1,444,351	+0.14(+0.46%)
Jun 30, 2016	29.74	30.38	29.41	30.37	2,463,722	+0.70(+2.34%)
Jun 29, 2016	29.67	29.97	29.16	29.67	1,555,509	+0.55(+1.90%)
Jun 28, 2016	28.39	29.20	28.06	29.12	1,970,967	+1.09(+3.90%)
Jun 27, 2016	29.74	29.85	27.95	28.03	2,459,721	-2.13(-7.05%)
Jun 24, 2016	30.72	31.28	29.99	30.15	4,404,349	-2.28(-7.03%)
Jun 23, 2016	32.18	32.45	31.96	32.43	2,243,701	+0.82(+2.60%)
Jun 22, 2016	32.14	32.14	31.55	31.61	1,520,072	-0.34(-1.08%)
Jun 21, 2016	31.79	32.21	31.65	31.96	1,850,978	+0.12(+0.37%)
Jun 20, 2016	31.64	32.17	31.08	31.84	2,862,498	+0.80(+2.57%)
Jun 17, 2016	30.28	31.24	30.28	31.04	2,747,789	+0.62(+2.03%)
Jun 16, 2016	29.86	30.46	29.52	30.42	1,533,328	+0.45(+1.49%)
Jun 15, 2016	29.80	30.48	29.70	29.98	1,582,958	+0.41(+1.40%)
Jun 14, 2016	29.55	29.64	29.14	29.57	1,467,158	-0.10(-0.34%)
Jun 13, 2016	30.17	30.62	29.63	29.67	2,015,967	-0.80(-2.64%)
Jun 10, 2016	31.19	31.19	30.19	30.47	1,663,973	-1.02(-3.23%)
Jun 09, 2016	31.60	31.60	31.03	31.49	858,805	-0.13(-0.42%)
Jun 08, 2016	31.53	31.71	31.19	31.62	1,571,467	+0.24(+0.77%)
Jun 07, 2016	31.48	31.69	31.20	31.38	1,271,475	-0.06(-0.20%)
Jun 06, 2016	31.28	31.50	31.01	31.44	1,522,120	+0.39(+1.26%)
Jun 03, 2016	31.21	31.22	30.56	31.05	964,137	-0.10(-0.33%)
Jun 02, 2016	30.60	31.17	30.60	31.15	2,061,372	+0.22(+0.71%)
Jun 01, 2016	30.95	30.97	30.53	30.93	1,433,194	-0.02(-0.05%)
May 31, 2016	31.32	31.34	30.74	30.95	1,940,388	-0.13(-0.43%)
May 27, 2016	30.71	31.08	31.08	31.08	1,282,445	+0.36(+1.17%)
May 26, 2016	30.97	30.97	30.31	30.72	1,278,006	-0.06(-0.20%)
May 25, 2016	30.49	31.08	30.23	30.78	1,840,762	+0.55(+1.83%)
May 24, 2016	29.87	30.35	29.73	30.23	2,148,212	+0.50(+1.68%)
May 23, 2016	29.56	29.96	29.51	29.73	2,330,107	+0.12(+0.40%)
May 20, 2016	28.95	29.63	28.92	29.61	2,263,261	+0.70(+2.43%)
May 19, 2016	29.25	29.25	28.24	28.91	1,905,788	-0.31(-1.07%)
May 18, 2016	29.70	30.03	28.99	29.22	2,467,339	-0.45(-1.50%)
May 17, 2016	30.63	30.64	29.36	29.67	4,883,083	-1.30(-4.19%)
May 16, 2016	30.73	32.11	29.92	30.96	5,037,032	+1.00(+3.35%)
May 13, 2016	29.88	30.19	29.44	29.96	3,059,202	+0.04(+0.12%)
May 12, 2016	30.42	30.69	29.78	29.93	2,143,980	-0.19(-0.63%)
May 11, 2016	29.93	30.45	29.38	30.12	3,738,722	+0.25(+0.82%)
May 10, 2016	29.53	29.90	29.15	29.87	3,237,107	+0.61(+2.07%)
May 09, 2016	28.82	29.35	28.73	29.26	2,479,399	+0.47(+1.64%)
May 06, 2016	28.19	28.88	27.95	28.79	2,285,252	+0.50(+1.77%)
May 05, 2016	27.50	28.38	27.31	28.29	2,585,413	+0.87(+3.16%)
May 04, 2016	27.86	27.86	26.99	27.43	3,286,668	-0.42(-1.50%)
May 03, 2016	28.61	28.61	27.47	27.84	3,352,319	-0.97(-3.36%)

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.