Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.15	40.71	39.86	40.61	1,789,110	+0.43(+1.06%)
Jul 28, 2016	39.78	40.40	39.40	40.18	2,255,471	+0.44(+1.12%)
Jul 27, 2016	40.17	40.36	39.55	39.74	1,506,505	-0.40(-0.99%)
Jul 26, 2016	39.72	40.47	39.64	40.13	1,512,465	+0.18(+0.46%)
Jul 25, 2016	39.82	40.28	39.74	39.95	1,509,950	+0.07(+0.18%)
Jul 22, 2016	39.20	40.05	39.19	39.88	1,300,480	+0.45(+1.14%)
Jul 21, 2016	39.67	39.85	39.33	39.43	1,187,452	-0.24(-0.60%)
Jul 20, 2016	39.62	39.84	39.42	39.67	1,275,054	+0.21(+0.54%)
Jul 19, 2016	39.65	39.77	39.22	39.45	1,550,516	-0.25(-0.64%)
Jul 18, 2016	39.23	40.17	39.23	39.71	2,672,152	+0.64(+1.64%)
Jul 15, 2016	39.71	39.92	39.06	39.06	1,774,693	-0.50(-1.26%)
Jul 14, 2016	39.31	40.09	39.24	39.56	5,434,915	+1.02(+2.65%)
Jul 13, 2016	38.72	38.89	38.34	38.54	2,002,290	-0.06(-0.14%)
Jul 12, 2016	38.54	38.78	38.44	38.60	2,578,797	+0.22(+0.58%)
Jul 11, 2016	38.31	38.63	38.18	38.38	2,463,063	-0.02(-0.06%)
Jul 08, 2016	37.56	38.49	37.11	38.40	2,372,515	+1.29(+3.48%)
Jul 07, 2016	37.47	37.82	36.98	37.11	2,269,875	-0.40(-1.06%)
Jul 06, 2016	36.61	37.54	36.52	37.51	3,772,091	+0.77(+2.09%)
Jul 05, 2016	36.35	36.83	36.13	36.74	2,637,939	+0.25(+0.67%)
Jul 01, 2016	35.81	36.49	36.49	36.49	3,756,376	+0.82(+2.29%)
Jun 30, 2016	34.27	35.87	33.93	35.68	5,241,453	+1.40(+4.09%)
Jun 29, 2016	33.41	34.42	33.41	34.27	2,243,176	+1.41(+4.29%)
Jun 28, 2016	32.54	33.33	32.30	32.87	4,604,509	+1.14(+3.59%)
Jun 27, 2016	32.44	32.47	31.31	31.73	2,115,461	-0.97(-2.98%)
Jun 24, 2016	31.88	32.92	31.67	32.70	2,581,499	+0.40(+1.25%)
Jun 23, 2016	32.34	32.54	31.73	32.30	1,065,640	+0.24(+0.74%)
Jun 22, 2016	32.42	32.68	32.04	32.06	929,016	-0.30(-0.93%)
Jun 21, 2016	32.49	32.70	32.28	32.36	1,859,497	-0.02(-0.05%)
Jun 20, 2016	32.71	32.97	32.30	32.37	1,348,635	+0.13(+0.42%)
Jun 17, 2016	31.92	32.65	31.87	32.24	1,785,241	+0.19(+0.59%)
Jun 16, 2016	32.25	32.35	31.93	32.05	826,319	-0.28(-0.86%)
Jun 15, 2016	31.95	33.09	31.95	32.33	1,808,002	+0.41(+1.29%)
Jun 14, 2016	32.03	32.26	31.60	31.92	1,701,953	-0.13(-0.40%)
Jun 13, 2016	33.10	33.21	31.96	32.04	2,580,656	-1.07(-3.23%)
Jun 10, 2016	33.11	33.27	32.67	33.11	913,222	-0.48(-1.44%)
Jun 09, 2016	33.82	34.07	33.40	33.59	981,747	-0.38(-1.12%)
Jun 08, 2016	33.86	34.09	33.84	33.97	826,444	+0.14(+0.42%)
Jun 07, 2016	33.48	34.00	33.29	33.83	1,260,498	+0.42(+1.25%)
Jun 06, 2016	34.01	34.35	33.15	33.41	2,342,774	-0.60(-1.76%)
Jun 03, 2016	34.11	34.22	33.57	34.01	1,051,579	-0.10(-0.30%)
Jun 02, 2016	33.81	34.26	33.73	34.11	1,263,462	+0.17(+0.51%)
Jun 01, 2016	33.64	33.99	33.53	33.94	1,195,678	+0.09(+0.28%)
May 31, 2016	34.04	34.18	33.59	33.85	2,194,358	-0.15(-0.44%)
May 27, 2016	33.70	34.00	34.00	34.00	1,320,727	+0.30(+0.89%)
May 26, 2016	34.33	34.52	33.67	33.70	2,024,700	-0.46(-1.34%)
May 25, 2016	33.63	34.24	33.62	34.15	1,610,003	+0.54(+1.60%)
May 24, 2016	33.40	34.00	33.08	33.62	2,369,099	+0.43(+1.28%)
May 23, 2016	34.20	34.28	33.18	33.19	2,943,018	-1.11(-3.24%)
May 20, 2016	33.47	34.36	32.94	34.30	7,653,278	+1.67(+5.13%)
May 19, 2016	32.35	33.32	31.71	32.63	10,912,431	+2.57(+8.56%)
May 18, 2016	30.77	30.86	29.95	30.06	6,053,626	-1.13(-3.62%)
May 17, 2016	31.60	31.92	31.01	31.19	3,930,414	-0.30(-0.95%)
May 16, 2016	31.50	31.80	31.20	31.49	6,395,148	-0.62(-1.94%)
May 13, 2016	33.03	33.44	31.93	32.11	6,715,894	-1.07(-3.23%)
May 12, 2016	32.99	33.42	32.81	33.18	4,424,750	+0.08(+0.24%)
May 11, 2016	35.29	35.29	33.03	33.10	5,871,276	-2.70(-7.54%)
May 10, 2016	35.89	36.15	35.56	35.80	1,528,730	-0.09(-0.24%)
May 09, 2016	35.43	36.15	35.15	35.89	1,015,552	+0.50(+1.40%)
May 06, 2016	35.31	35.59	34.82	35.39	1,577,924	-0.01(-0.02%)
May 05, 2016	35.90	36.17	35.11	35.40	3,113,530	-1.36(-3.69%)
May 04, 2016	37.06	37.30	36.69	36.76	1,588,619	-0.47(-1.25%)
May 03, 2016	37.72	37.72	37.04	37.22	1,617,007	-0.56(-1.48%)

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.