Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.25	42.39	41.93	42.11	6,259,530	-0.18(-0.41%)
Jul 28, 2016	42.36	42.52	42.06	42.29	4,306,972	-0.09(-0.21%)
Jul 27, 2016	42.10	42.53	41.63	42.37	6,758,109	+0.27(+0.65%)
Jul 26, 2016	40.82	42.17	40.75	42.10	7,805,199	+1.67(+4.14%)
Jul 25, 2016	40.68	40.72	40.22	40.43	2,966,132	-0.19(-0.47%)
Jul 22, 2016	40.50	40.62	40.05	40.62	3,399,050	+0.19(+0.48%)
Jul 21, 2016	40.90	40.97	40.22	40.43	2,701,650	-0.53(-1.28%)
Jul 20, 2016	40.76	41.09	40.74	40.95	1,896,565	+0.44(+1.08%)
Jul 19, 2016	40.72	40.80	40.25	40.51	3,974,040	-0.31(-0.75%)
Jul 18, 2016	41.05	41.09	40.64	40.82	3,206,541	-0.19(-0.47%)
Jul 15, 2016	41.29	41.39	40.83	41.01	3,377,303	-0.16(-0.38%)
Jul 14, 2016	41.29	41.40	40.99	41.17	3,315,111	+0.11(+0.28%)
Jul 13, 2016	41.33	41.41	40.99	41.06	2,834,018	-0.03(-0.06%)
Jul 12, 2016	40.78	41.33	40.68	41.08	4,042,128	+0.32(+0.77%)
Jul 11, 2016	41.10	41.13	40.66	40.77	5,111,570	-0.14(-0.34%)
Jul 08, 2016	40.61	40.93	40.44	40.91	3,713,844	+0.46(+1.15%)
Jul 07, 2016	40.27	40.65	40.22	40.44	2,834,170	+0.11(+0.28%)
Jul 06, 2016	39.66	40.44	39.45	40.33	5,561,484	+0.60(+1.50%)
Jul 05, 2016	39.68	39.97	39.59	39.73	4,539,539	-0.12(-0.31%)
Jul 01, 2016	39.62	39.86	39.86	39.86	2,710,828	+0.20(+0.51%)
Jun 30, 2016	39.45	39.67	39.25	39.65	5,978,261	+0.35(+0.89%)
Jun 29, 2016	38.39	39.32	38.39	39.30	4,658,446	+1.26(+3.32%)
Jun 28, 2016	37.44	38.07	37.10	38.04	7,032,994	+0.90(+2.43%)
Jun 27, 2016	38.19	38.19	37.02	37.14	8,903,668	-1.32(-3.42%)
Jun 24, 2016	39.32	39.32	38.34	38.45	12,777,510	-1.85(-4.59%)
Jun 23, 2016	39.62	40.30	39.60	40.30	3,734,294	+0.89(+2.27%)
Jun 22, 2016	39.54	39.60	39.30	39.41	6,122,716	-0.06(-0.16%)
Jun 21, 2016	39.51	39.56	39.10	39.47	3,204,903	+0.04(+0.11%)
Jun 20, 2016	39.31	39.51	39.06	39.43	8,309,575	+0.46(+1.17%)
Jun 17, 2016	39.14	39.17	38.58	38.97	5,881,997	-0.11(-0.29%)
Jun 16, 2016	38.71	39.13	38.59	39.08	4,058,258	+0.32(+0.81%)
Jun 15, 2016	39.11	39.14	38.74	38.77	2,770,408	-0.20(-0.52%)
Jun 14, 2016	38.86	39.11	38.64	38.97	4,475,587	+0.03(+0.07%)
Jun 13, 2016	38.69	39.25	38.69	38.94	3,586,631	-0.07(-0.18%)
Jun 10, 2016	38.94	39.10	38.64	39.01	3,798,524	-0.23(-0.58%)
Jun 09, 2016	39.05	39.28	38.78	39.24	4,299,178	+0.13(+0.34%)
Jun 08, 2016	38.46	39.13	38.42	39.11	4,986,132	+0.59(+1.53%)
Jun 07, 2016	38.53	38.75	38.38	38.52	3,930,666	-0.04(-0.09%)
Jun 06, 2016	38.15	38.56	38.08	38.56	8,551,152	+0.43(+1.13%)
Jun 03, 2016	37.84	38.22	37.77	38.13	4,085,551	+0.04(+0.12%)
Jun 02, 2016	37.98	38.23	37.80	38.09	5,112,037	+0.09(+0.23%)
Jun 01, 2016	37.73	38.06	37.57	38.00	5,479,043	+0.26(+0.70%)
May 31, 2016	37.87	37.98	37.52	37.73	8,519,965	-0.13(-0.35%)
May 27, 2016	38.01	37.87	37.87	37.87	8,672,788	-0.11(-0.28%)
May 26, 2016	38.15	38.24	37.81	37.97	16,099,651	-0.06(-0.16%)
May 25, 2016	38.41	38.41	37.73	38.03	12,292,711	-0.14(-0.37%)
May 24, 2016	37.44	38.40	37.41	38.17	21,032,222	+0.84(+2.25%)
May 23, 2016	37.55	37.66	37.22	37.33	5,697,374	-0.19(-0.51%)
May 20, 2016	37.90	38.01	37.50	37.52	13,361,349	-0.21(-0.56%)
May 19, 2016	38.79	39.04	37.64	37.73	20,988,704	-1.68(-4.26%)
May 18, 2016	38.98	39.41	38.50	39.41	40,668,604	+0.42(+1.08%)
May 17, 2016	39.65	40.02	38.66	38.99	38,117,888	-0.76(-1.91%)
May 16, 2016	39.68	40.11	39.61	39.75	28,857,632	-0.04(-0.11%)
May 13, 2016	39.83	40.14	39.54	39.80	28,450,724	-0.10(-0.24%)
May 12, 2016	40.71	41.05	39.54	39.89	24,749,064	-0.66(-1.64%)
May 11, 2016	39.61	40.66	39.55	40.56	39,507,220	+0.78(+1.96%)
May 10, 2016	39.39	39.93	39.19	39.78	24,415,124	+0.31(+0.78%)
May 09, 2016	39.38	39.79	39.38	39.47	23,857,612	+0.07(+0.18%)
May 06, 2016	39.52	39.75	39.00	39.40	24,344,522	-0.20(-0.51%)
May 05, 2016	39.41	39.75	39.27	39.61	24,405,448	+0.16(+0.40%)
May 04, 2016	38.70	39.56	38.60	39.45	18,292,740	+0.64(+1.64%)
May 03, 2016	38.78	39.30	38.74	38.81	19,273,826	-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.