Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.18	33.57	32.95	33.53	3,019,316	+0.11(+0.33%)
Jul 28, 2016	33.54	33.85	33.24	33.42	1,247,164	-0.37(-1.09%)
Jul 27, 2016	34.27	34.27	33.52	33.79	1,611,411	-0.30(-0.89%)
Jul 26, 2016	33.32	34.17	33.32	34.10	1,335,320	+0.62(+1.84%)
Jul 25, 2016	33.46	33.70	33.19	33.48	1,490,600	-0.23(-0.67%)
Jul 22, 2016	33.84	33.87	33.59	33.70	1,059,432	-0.13(-0.37%)
Jul 21, 2016	34.18	34.49	33.71	33.83	1,413,412	-0.23(-0.67%)
Jul 20, 2016	33.73	34.26	33.44	34.06	2,041,092	+0.52(+1.54%)
Jul 19, 2016	33.68	33.92	33.34	33.54	1,278,689	-0.26(-0.76%)
Jul 18, 2016	33.07	33.88	32.74	33.80	2,488,896	+0.58(+1.74%)
Jul 15, 2016	32.95	33.74	32.16	33.22	4,642,443	+1.80(+5.72%)
Jul 14, 2016	31.26	31.52	30.78	31.42	2,302,274	+0.47(+1.51%)
Jul 13, 2016	31.27	31.33	30.59	30.95	1,527,629	-0.10(-0.33%)
Jul 12, 2016	30.82	31.26	30.68	31.06	1,605,713	+0.68(+2.24%)
Jul 11, 2016	30.17	30.53	30.05	30.38	1,086,025	+0.25(+0.83%)
Jul 08, 2016	29.50	30.20	29.04	30.13	2,016,456	+1.09(+3.74%)
Jul 07, 2016	29.39	29.73	28.78	29.04	1,886,934	-0.20(-0.69%)
Jul 06, 2016	28.91	29.28	28.39	29.24	3,328,875	+0.30(+1.03%)
Jul 05, 2016	30.36	30.36	28.44	28.95	3,285,275	-1.57(-5.15%)
Jul 01, 2016	30.36	30.52	30.52	30.52	1,444,093	+0.14(+0.46%)
Jun 30, 2016	29.75	30.38	29.41	30.38	2,463,283	+0.70(+2.34%)
Jun 29, 2016	29.68	29.98	29.16	29.68	1,555,232	+0.55(+1.90%)
Jun 28, 2016	28.40	29.20	28.06	29.12	1,970,616	+1.09(+3.90%)
Jun 27, 2016	29.75	29.86	27.95	28.03	2,459,283	-2.13(-7.05%)
Jun 24, 2016	30.73	31.28	29.99	30.16	4,403,565	-2.28(-7.03%)
Jun 23, 2016	32.19	32.45	31.97	32.44	2,243,301	+0.82(+2.60%)
Jun 22, 2016	32.15	32.15	31.56	31.62	1,519,802	-0.34(-1.08%)
Jun 21, 2016	31.80	32.22	31.65	31.96	1,850,648	+0.12(+0.37%)
Jun 20, 2016	31.65	32.17	31.09	31.84	2,861,989	+0.80(+2.57%)
Jun 17, 2016	30.28	31.24	30.28	31.05	2,747,300	+0.62(+2.03%)
Jun 16, 2016	29.87	30.47	29.52	30.43	1,533,055	+0.45(+1.49%)
Jun 15, 2016	29.80	30.48	29.71	29.98	1,582,676	+0.41(+1.40%)
Jun 14, 2016	29.55	29.65	29.15	29.57	1,466,897	-0.10(-0.34%)
Jun 13, 2016	30.18	30.63	29.63	29.67	2,015,608	-0.80(-2.64%)
Jun 10, 2016	31.20	31.20	30.19	30.48	1,663,676	-1.02(-3.23%)
Jun 09, 2016	31.60	31.60	31.04	31.49	858,652	-0.13(-0.42%)
Jun 08, 2016	31.53	31.72	31.20	31.63	1,571,188	+0.24(+0.77%)
Jun 07, 2016	31.48	31.70	31.20	31.38	1,271,249	-0.06(-0.20%)
Jun 06, 2016	31.28	31.51	31.01	31.45	1,521,849	+0.39(+1.26%)
Jun 03, 2016	31.22	31.23	30.56	31.06	963,966	-0.10(-0.33%)
Jun 02, 2016	30.60	31.18	30.60	31.16	2,061,005	+0.22(+0.71%)
Jun 01, 2016	30.95	30.98	30.53	30.94	1,432,939	-0.02(-0.05%)
May 31, 2016	31.32	31.34	30.74	30.95	1,940,043	-0.13(-0.43%)
May 27, 2016	30.72	31.09	31.09	31.09	1,282,217	+0.36(+1.17%)
May 26, 2016	30.98	30.98	30.31	30.73	1,277,779	-0.06(-0.20%)
May 25, 2016	30.50	31.09	30.23	30.79	1,840,434	+0.55(+1.84%)
May 24, 2016	29.88	30.36	29.73	30.23	2,147,830	+0.50(+1.68%)
May 23, 2016	29.56	29.97	29.52	29.73	2,329,692	+0.12(+0.40%)
May 20, 2016	28.95	29.63	28.92	29.62	2,262,858	+0.70(+2.43%)
May 19, 2016	29.26	29.26	28.25	28.91	1,905,448	-0.31(-1.07%)
May 18, 2016	29.70	30.04	28.99	29.23	2,466,900	-0.45(-1.50%)
May 17, 2016	30.63	30.64	29.37	29.67	4,882,214	-1.30(-4.19%)
May 16, 2016	30.73	32.12	29.92	30.97	5,036,135	+1.00(+3.35%)
May 13, 2016	29.89	30.20	29.44	29.97	3,058,657	+0.04(+0.12%)
May 12, 2016	30.42	30.70	29.78	29.93	2,143,598	-0.19(-0.63%)
May 11, 2016	29.93	30.46	29.38	30.12	3,738,057	+0.25(+0.83%)
May 10, 2016	29.54	29.90	29.15	29.87	3,236,530	+0.61(+2.07%)
May 09, 2016	28.83	29.35	28.73	29.27	2,478,958	+0.47(+1.64%)
May 06, 2016	28.20	28.89	27.96	28.80	2,284,845	+0.50(+1.77%)
May 05, 2016	27.51	28.38	27.32	28.30	2,584,953	+0.87(+3.16%)
May 04, 2016	27.86	27.86	26.99	27.43	3,286,083	-0.42(-1.50%)
May 03, 2016	28.62	28.62	27.47	27.85	3,351,723	-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.