Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.30	40.88	39.73	40.16	13,731,035	-0.11(-0.27%)
Jul 28, 2016	40.29	40.64	40.05	40.27	11,110,746	-0.62(-1.52%)
Jul 27, 2016	41.52	41.64	40.79	40.89	13,737,620	-0.67(-1.61%)
Jul 26, 2016	42.40	42.67	41.19	41.56	8,253,680	-0.84(-1.98%)
Jul 25, 2016	41.96	42.63	41.60	42.40	9,409,784	+0.96(+2.32%)
Jul 22, 2016	41.35	41.68	40.93	41.44	4,454,531	+0.17(+0.41%)
Jul 21, 2016	41.41	41.82	41.06	41.27	6,440,267	-0.11(-0.27%)
Jul 20, 2016	41.68	41.70	41.22	41.38	5,973,714	-0.14(-0.34%)
Jul 19, 2016	42.00	42.07	41.40	41.52	9,314,028	-0.62(-1.47%)
Jul 18, 2016	42.40	42.44	42.05	42.14	5,927,860	-0.06(-0.14%)
Jul 15, 2016	41.96	42.23	41.75	42.20	5,083,640	+0.35(+0.84%)
Jul 14, 2016	42.36	42.53	41.66	41.85	9,624,916	-0.26(-0.62%)
Jul 13, 2016	42.79	43.05	42.05	42.11	11,462,318	-0.55(-1.29%)
Jul 12, 2016	42.41	42.75	41.88	42.66	10,545,075	+0.46(+1.09%)
Jul 11, 2016	41.44	42.26	41.17	42.20	14,715,466	+0.91(+2.20%)
Jul 08, 2016	40.64	41.32	40.39	41.29	6,617,357	+0.90(+2.23%)
Jul 07, 2016	40.52	40.77	40.14	40.39	6,273,067	+0.24(+0.60%)
Jul 05, 2016	39.40	40.15	39.28	40.15	7,337,047	+0.54(+1.36%)
Jul 01, 2016	39.69	39.61	39.61	39.61	8,179,300	-0.02(-0.05%)
Jun 30, 2016	38.23	39.98	38.14	39.63	15,052,460	+1.61(+4.23%)
Jun 29, 2016	37.81	38.25	37.50	38.02	7,641,766	+0.84(+2.26%)
Jun 28, 2016	36.66	37.21	36.40	37.18	6,306,628	+1.03(+2.85%)
Jun 27, 2016	36.60	36.66	35.77	36.15	9,340,506	-0.83(-2.24%)
Jun 24, 2016	37.50	38.05	36.82	36.98	23,589,160	-1.94(-4.98%)
Jun 23, 2016	38.66	39.06	38.40	38.92	5,674,095	+0.60(+1.57%)
Jun 22, 2016	38.74	38.89	38.21	38.32	4,724,984	-0.34(-0.88%)
Jun 21, 2016	38.75	39.23	38.56	38.66	7,156,128	-0.03(-0.08%)
Jun 20, 2016	38.56	38.96	38.36	38.69	9,354,081	+0.61(+1.60%)
Jun 17, 2016	39.03	39.05	37.83	38.08	13,336,367	-0.95(-2.43%)
Jun 16, 2016	38.25	39.15	38.00	39.03	10,064,175	+0.70(+1.83%)
Jun 15, 2016	38.46	38.82	38.02	38.33	10,464,780	-0.08(-0.21%)
Jun 14, 2016	37.46	38.56	37.24	38.41	19,995,464	+0.78(+2.07%)
Jun 13, 2016	37.53	38.21	37.36	37.63	7,169,460	-0.14(-0.37%)
Jun 10, 2016	38.13	38.43	37.53	37.77	13,435,025	-0.77(-2.00%)
Jun 09, 2016	37.99	39.02	37.95	38.54	23,555,740	+0.42(+1.10%)
Jun 08, 2016	38.10	38.24	37.54	38.12	11,260,501	-0.01(-0.03%)
Jun 07, 2016	37.95	38.50	37.94	38.13	7,315,763	+0.37(+0.98%)
Jun 06, 2016	37.65	37.80	36.86	37.76	7,726,647	-0.05(-0.13%)
Jun 03, 2016	38.69	38.91	37.63	37.81	9,685,230	-0.88(-2.27%)
Jun 02, 2016	38.72	38.75	38.21	38.69	6,581,525	+0.04(+0.10%)
Jun 01, 2016	39.26	39.29	38.51	38.65	8,432,241	-0.61(-1.55%)
May 31, 2016	39.54	39.69	39.13	39.26	8,466,667	-0.08(-0.20%)
May 27, 2016	39.13	39.34	39.34	39.34	6,266,300	+0.25(+0.63%)
May 26, 2016	38.91	39.40	38.47	39.09	8,255,722	+0.14(+0.37%)
May 25, 2016	39.19	39.55	38.60	38.95	7,681,127	-0.07(-0.18%)
May 24, 2016	37.92	39.03	37.78	39.02	7,620,174	+1.29(+3.42%)
May 23, 2016	37.63	37.99	37.31	37.73	5,634,642	+0.20(+0.53%)
May 20, 2016	37.81	37.93	37.16	37.53	11,641,830	-0.27(-0.71%)
May 19, 2016	38.23	38.37	37.54	37.80	7,602,358	-0.67(-1.74%)
May 18, 2016	37.98	38.72	37.86	38.47	7,680,492	+0.35(+0.92%)
May 17, 2016	39.10	39.35	37.64	38.12	10,668,179	-1.27(-3.22%)
May 16, 2016	38.45	39.48	38.31	39.39	7,785,259	+1.10(+2.87%)
May 13, 2016	38.00	38.97	37.99	38.29	10,209,848	+0.38(+1.00%)
May 12, 2016	37.17	37.99	37.05	37.91	8,132,287	+0.80(+2.16%)
May 11, 2016	36.61	37.33	36.46	37.11	10,242,695	+0.70(+1.92%)
May 10, 2016	37.23	37.27	36.06	36.41	14,277,764	-0.74(-1.99%)
May 09, 2016	37.79	37.87	36.82	37.15	10,815,016	-0.72(-1.90%)
May 06, 2016	36.99	38.00	36.66	37.87	19,055,942	+2.96(+8.48%)
May 05, 2016	34.34	35.21	34.17	34.91	9,964,229	+0.63(+1.84%)
May 04, 2016	33.82	34.34	33.61	34.28	5,768,869	+0.17(+0.50%)
May 03, 2016	34.16	34.59	33.94	34.11	4,309,451	-0.47(-1.36%)

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.