Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	32.46	32.74	31.63	32.16	3,981,240	-0.41(-1.26%)
Jul 28, 2016	33.32	33.32	32.01	32.57	5,979,119	-1.08(-3.21%)
Jul 27, 2016	33.84	33.85	33.45	33.65	3,537,646	+0.25(+0.75%)
Jul 26, 2016	32.60	33.44	32.59	33.40	3,497,578	+0.82(+2.53%)
Jul 25, 2016	32.55	32.59	32.17	32.58	3,632,971	+0.17(+0.52%)
Jul 22, 2016	31.56	32.53	31.37	32.41	5,236,514	+0.96(+3.05%)
Jul 21, 2016	31.53	31.66	31.00	31.45	2,831,986	-0.06(-0.18%)
Jul 20, 2016	31.51	31.63	31.25	31.51	3,372,043	+0.26(+0.84%)
Jul 19, 2016	31.99	32.14	30.96	31.25	4,988,946	-0.25(-0.80%)
Jul 18, 2016	32.01	32.28	31.42	31.50	2,730,170	-0.52(-1.63%)
Jul 15, 2016	32.18	32.21	31.42	32.02	3,180,677	-0.13(-0.42%)
Jul 14, 2016	32.19	32.57	31.96	32.16	4,231,658	+0.29(+0.91%)
Jul 13, 2016	31.51	31.98	31.35	31.87	6,093,772	+0.68(+2.16%)
Jul 12, 2016	30.27	31.20	30.27	31.19	8,173,212	+0.69(+2.28%)
Jul 11, 2016	32.40	32.40	29.93	30.50	10,024,721	-2.04(-6.27%)
Jul 08, 2016	31.82	32.55	31.56	32.54	1,281,289	+0.97(+3.08%)
Jul 07, 2016	31.36	31.58	31.19	31.56	1,045,808	+0.06(+0.18%)
Jul 06, 2016	30.96	31.52	30.57	31.51	1,009,864	+0.34(+1.09%)
Jul 05, 2016	31.12	31.25	30.81	31.17	984,718	-0.15(-0.47%)
Jul 01, 2016	30.72	31.31	31.31	31.31	1,055,180	+0.53(+1.71%)
Jun 30, 2016	30.19	30.81	30.19	30.79	1,067,234	+0.69(+2.29%)
Jun 29, 2016	30.01	30.19	29.92	30.10	891,754	+0.43(+1.45%)
Jun 28, 2016	29.71	29.71	29.45	29.67	1,191,980	+0.27(+0.92%)
Jun 27, 2016	29.10	29.58	29.03	29.40	1,498,875	-0.07(-0.24%)
Jun 24, 2016	29.58	30.05	29.45	29.47	1,508,164	-1.20(-3.90%)
Jun 23, 2016	30.75	30.94	30.52	30.66	562,669	+0.18(+0.59%)
Jun 22, 2016	30.80	30.90	30.46	30.48	535,776	-0.32(-1.04%)
Jun 21, 2016	30.77	31.03	30.77	30.81	1,042,718	+0.13(+0.44%)
Jun 20, 2016	30.56	30.82	30.50	30.67	1,042,681	+0.54(+1.79%)
Jun 17, 2016	30.38	30.38	30.02	30.13	862,075	-0.25(-0.83%)
Jun 16, 2016	30.23	30.52	30.04	30.38	365,747	-0.07(-0.23%)
Jun 15, 2016	30.93	30.93	30.45	30.45	689,507	-0.44(-1.42%)
Jun 14, 2016	30.87	30.98	30.69	30.89	540,125	+0.02(+0.06%)
Jun 13, 2016	30.91	31.25	30.84	30.87	702,375	-0.09(-0.29%)
Jun 10, 2016	31.16	31.37	30.82	30.96	737,644	-0.58(-1.84%)
Jun 09, 2016	31.65	31.80	31.37	31.54	618,249	-0.19(-0.58%)
Jun 08, 2016	31.56	31.79	31.45	31.73	854,898	+0.23(+0.73%)
Jun 07, 2016	31.71	31.90	31.46	31.50	783,182	-0.20(-0.63%)
Jun 06, 2016	31.73	31.84	31.57	31.69	519,626	+0.13(+0.43%)
Jun 03, 2016	31.96	31.98	31.49	31.56	686,727	-0.43(-1.36%)
Jun 02, 2016	31.76	32.01	31.60	31.99	1,117,420	+0.21(+0.66%)
Jun 01, 2016	31.49	31.83	31.38	31.78	708,143	+0.22(+0.71%)
May 31, 2016	31.96	32.19	31.37	31.56	967,103	-0.36(-1.12%)
May 27, 2016	31.73	31.92	31.92	31.92	493,530	+0.13(+0.40%)
May 26, 2016	31.62	31.96	31.39	31.79	769,636	+0.17(+0.55%)
May 25, 2016	31.99	31.99	31.62	31.62	605,867	-0.22(-0.68%)
May 24, 2016	31.43	31.87	31.19	31.83	430,528	+0.60(+1.92%)
May 23, 2016	31.55	31.55	31.20	31.23	251,749	-0.35(-1.11%)
May 20, 2016	31.18	31.60	30.89	31.59	984,700	+0.58(+1.87%)
May 19, 2016	30.91	31.25	30.70	31.00	636,275	-0.17(-0.53%)
May 18, 2016	30.82	31.67	30.79	31.17	584,726	+0.18(+0.58%)
May 17, 2016	31.58	31.58	30.81	30.99	502,167	-0.70(-2.20%)
May 16, 2016	31.31	31.84	31.27	31.69	947,509	+0.43(+1.37%)
May 13, 2016	31.45	31.68	31.21	31.26	375,942	-0.32(-1.01%)
May 12, 2016	31.30	31.82	31.24	31.58	560,762	+0.38(+1.21%)
May 11, 2016	31.62	31.85	31.19	31.20	309,523	-0.60(-1.89%)
May 10, 2016	31.50	31.83	31.41	31.80	665,921	+0.44(+1.41%)
May 09, 2016	31.46	31.50	31.14	31.36	655,165	-0.08(-0.24%)
May 06, 2016	31.00	31.45	30.98	31.44	587,753	+0.21(+0.68%)
May 05, 2016	31.20	31.29	30.85	31.23	520,385	+0.10(+0.31%)
May 04, 2016	31.34	31.46	30.97	31.13	557,761	-0.31(-0.98%)
May 03, 2016	31.54	31.62	30.96	31.44	506,944	-0.31(-0.97%)

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.