Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.47	39.80	39.21	39.71	1,181,991	+0.13(+0.34%)
Jul 28, 2016	39.44	39.71	39.44	39.57	418,435	-0.01(-0.02%)
Jul 27, 2016	39.62	39.78	39.49	39.58	626,653	-0.09(-0.22%)
Jul 26, 2016	39.55	39.75	39.46	39.67	544,702	+0.12(+0.32%)
Jul 25, 2016	39.68	39.71	39.42	39.54	395,441	-0.13(-0.34%)
Jul 22, 2016	39.55	39.69	39.43	39.68	521,157	+0.21(+0.54%)
Jul 21, 2016	39.47	39.58	39.37	39.47	392,218	-0.10(-0.24%)
Jul 20, 2016	39.64	39.74	39.52	39.56	438,467	-0.05(-0.12%)
Jul 19, 2016	39.38	39.63	39.38	39.61	471,737	-0.01(-0.02%)
Jul 18, 2016	39.76	39.78	39.57	39.62	599,687	-0.13(-0.34%)
Jul 15, 2016	40.00	40.00	39.49	39.76	739,776	-0.11(-0.27%)
Jul 14, 2016	40.18	40.18	39.78	39.86	1,163,658	+0.27(+0.68%)
Jul 13, 2016	39.65	39.66	39.37	39.59	666,023	+0.00(+0.00%)
Jul 12, 2016	39.39	39.70	39.29	39.59	756,681	+0.56(+1.43%)
Jul 11, 2016	39.39	39.42	38.94	39.04	829,894	-0.14(-0.37%)
Jul 08, 2016	39.05	39.18	38.55	39.18	792,921	+0.62(+1.62%)
Jul 07, 2016	38.60	39.12	38.38	38.55	960,900	+0.00(+0.00%)
Jul 06, 2016	38.22	38.58	38.11	38.55	1,373,273	+0.11(+0.27%)
Jul 05, 2016	38.94	38.96	38.40	38.45	659,507	-0.85(-2.18%)
Jul 01, 2016	39.50	39.30	39.30	39.30	630,548	-0.17(-0.44%)
Jun 30, 2016	38.39	39.48	38.36	39.48	1,251,816	+1.12(+2.93%)
Jun 29, 2016	37.91	38.35	37.82	38.35	1,017,007	+0.86(+2.28%)
Jun 28, 2016	37.19	37.50	37.01	37.50	931,726	+0.66(+1.80%)
Jun 27, 2016	37.31	37.40	36.67	36.84	1,305,492	-0.99(-2.62%)
Jun 24, 2016	37.59	38.43	37.59	37.82	1,795,922	-1.53(-3.88%)
Jun 23, 2016	39.14	39.35	39.06	39.35	564,355	+0.68(+1.76%)
Jun 22, 2016	38.86	39.12	38.60	38.67	943,391	-0.09(-0.22%)
Jun 21, 2016	38.64	38.84	38.40	38.76	1,174,839	+0.29(+0.75%)
Jun 20, 2016	38.93	39.12	38.44	38.47	990,848	+0.00(+0.00%)
Jun 17, 2016	38.12	38.49	38.04	38.47	1,517,484	+0.34(+0.88%)
Jun 16, 2016	37.60	38.16	37.50	38.13	1,081,813	+0.20(+0.53%)
Jun 15, 2016	37.98	38.23	37.82	37.93	981,792	+0.12(+0.30%)
Jun 14, 2016	38.07	38.31	37.77	37.82	1,005,525	-0.34(-0.88%)
Jun 13, 2016	38.12	38.41	38.09	38.15	1,115,945	-0.08(-0.20%)
Jun 10, 2016	38.23	38.49	38.08	38.23	841,619	-0.30(-0.77%)
Jun 09, 2016	38.73	38.83	38.47	38.53	684,480	-0.42(-1.09%)
Jun 08, 2016	38.75	39.04	38.73	38.95	1,008,187	+0.37(+0.95%)
Jun 07, 2016	38.76	38.81	38.56	38.58	680,747	-0.04(-0.10%)
Jun 06, 2016	38.75	38.86	38.44	38.62	996,817	-0.06(-0.15%)
Jun 03, 2016	38.58	38.80	38.30	38.68	706,516	-0.28(-0.72%)
Jun 02, 2016	38.82	39.00	38.60	38.96	742,676	+0.11(+0.27%)
Jun 01, 2016	38.58	39.04	38.43	38.85	816,327	-0.04(-0.10%)
May 31, 2016	39.13	39.27	38.67	38.89	1,249,740	-0.16(-0.42%)
May 27, 2016	38.85	39.05	39.05	39.05	827,997	+0.23(+0.60%)
May 26, 2016	38.63	38.93	38.54	38.82	820,979	+0.23(+0.60%)
May 25, 2016	38.77	39.01	38.58	38.59	1,108,462	-0.02(-0.05%)
May 24, 2016	38.55	38.93	38.55	38.61	930,420	+0.16(+0.42%)
May 23, 2016	38.52	38.62	38.37	38.45	535,837	-0.09(-0.22%)
May 20, 2016	38.43	38.85	38.38	38.53	1,424,982	+0.27(+0.70%)
May 19, 2016	38.38	38.66	38.12	38.26	1,484,489	-0.39(-1.02%)
May 18, 2016	37.96	38.75	37.96	38.66	930,778	+0.59(+1.56%)
May 17, 2016	38.19	38.50	37.92	38.06	1,191,417	-0.14(-0.38%)
May 16, 2016	37.79	38.32	37.61	38.21	974,444	+0.44(+1.17%)
May 13, 2016	37.95	38.28	37.73	37.77	578,599	-0.27(-0.71%)
May 12, 2016	38.19	38.32	37.83	38.03	845,594	+0.05(+0.13%)
May 11, 2016	38.30	38.38	37.99	37.99	732,874	-0.37(-0.98%)
May 10, 2016	37.94	38.38	37.89	38.36	1,224,544	+0.55(+1.45%)
May 09, 2016	37.96	38.14	37.80	37.81	965,784	-0.23(-0.61%)
May 06, 2016	37.95	38.21	37.90	38.04	961,402	-0.05(-0.13%)
May 05, 2016	38.24	38.36	37.95	38.09	617,193	-0.05(-0.13%)
May 04, 2016	38.06	38.32	37.91	38.14	768,990	-0.10(-0.25%)
May 03, 2016	38.20	38.41	38.03	38.24	891,445	-0.28(-0.72%)

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.