Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.03	40.09	39.27	39.74	69,494	-0.13(-0.34%)
Jul 28, 2016	40.15	40.37	39.70	39.88	40,226	-0.20(-0.50%)
Jul 27, 2016	40.18	40.26	39.84	40.08	39,761	-0.10(-0.24%)
Jul 26, 2016	39.74	40.39	39.74	40.17	89,529	+0.39(+0.99%)
Jul 25, 2016	39.36	39.85	39.35	39.78	45,680	+0.24(+0.61%)
Jul 22, 2016	39.53	39.97	39.46	39.54	68,104	+0.00(+0.00%)
Jul 21, 2016	38.93	39.59	38.93	39.54	107,755	+0.37(+0.96%)
Jul 20, 2016	39.03	39.59	38.79	39.16	118,098	+0.14(+0.37%)
Jul 19, 2016	39.18	39.27	37.11	39.02	53,502	-0.11(-0.27%)
Jul 18, 2016	39.63	40.04	39.08	39.13	53,567	-0.63(-1.59%)
Jul 15, 2016	39.75	39.86	39.39	39.76	108,427	+0.22(+0.56%)
Jul 14, 2016	40.07	40.35	39.48	39.54	101,129	-0.31(-0.77%)
Jul 13, 2016	40.17	40.50	39.73	39.85	84,951	-0.19(-0.48%)
Jul 12, 2016	39.77	40.50	39.74	40.04	65,782	+0.49(+1.24%)
Jul 11, 2016	39.70	40.00	39.41	39.55	104,105	+0.08(+0.19%)
Jul 08, 2016	39.08	39.96	38.79	39.47	81,354	+0.68(+1.76%)
Jul 07, 2016	39.53	39.60	38.79	38.79	110,751	-0.40(-1.03%)
Jul 05, 2016	39.11	39.35	38.90	39.19	55,977	+0.02(+0.05%)
Jul 01, 2016	39.23	39.17	39.17	39.17	47,480	-0.11(-0.27%)
Jun 30, 2016	37.80	39.32	37.80	39.28	63,788	+0.86(+2.25%)
Jun 29, 2016	38.10	38.60	38.00	38.42	50,557	+0.84(+2.22%)
Jun 28, 2016	37.68	38.11	37.25	37.58	88,366	+0.30(+0.80%)
Jun 27, 2016	38.08	38.08	37.01	37.28	93,123	-1.20(-3.12%)
Jun 24, 2016	38.45	39.46	38.03	38.48	175,195	-1.29(-3.24%)
Jun 23, 2016	39.49	39.77	38.96	39.77	76,597	+0.77(+1.97%)
Jun 22, 2016	39.37	39.49	38.93	39.00	69,569	-0.25(-0.64%)
Jun 21, 2016	39.41	39.49	38.94	39.25	25,410	+0.02(+0.05%)
Jun 20, 2016	39.00	39.67	38.64	39.23	63,750	+0.66(+1.72%)
Jun 17, 2016	39.20	39.50	38.42	38.57	125,144	-0.67(-1.71%)
Jun 16, 2016	38.92	39.32	38.51	39.24	68,065	+0.01(+0.02%)
Jun 15, 2016	39.57	39.83	38.87	39.23	60,743	-0.16(-0.41%)
Jun 14, 2016	39.51	39.65	38.88	39.40	86,117	-0.14(-0.36%)
Jun 13, 2016	40.57	40.72	39.47	39.54	74,545	-1.22(-2.99%)
Jun 10, 2016	40.53	41.10	40.36	40.76	100,212	+0.00(+0.00%)
Jun 09, 2016	39.97	40.86	39.96	40.76	117,494	+0.32(+0.78%)
Jun 08, 2016	40.28	40.78	39.92	40.44	87,027	+0.29(+0.72%)
Jun 07, 2016	40.00	40.22	39.91	40.15	66,098	+0.15(+0.38%)
Jun 06, 2016	39.40	40.27	39.40	40.00	80,132	+0.37(+0.92%)
Jun 03, 2016	39.78	39.78	38.66	39.64	42,249	-0.21(-0.53%)
Jun 02, 2016	39.60	39.90	39.42	39.85	61,838	+0.30(+0.75%)
Jun 01, 2016	38.88	39.64	38.88	39.55	68,402	+0.38(+0.98%)
May 31, 2016	39.34	39.35	38.60	39.16	142,363	-0.16(-0.42%)
May 27, 2016	38.92	39.33	39.33	39.33	68,305	+0.36(+0.94%)
May 26, 2016	38.75	39.19	38.58	38.96	100,956	+0.38(+1.00%)
May 25, 2016	38.96	38.96	38.39	38.58	75,873	-0.39(-1.01%)
May 24, 2016	37.68	39.15	37.68	38.97	121,936	+1.58(+4.24%)
May 23, 2016	37.71	37.88	37.39	37.39	54,981	-0.46(-1.22%)
May 20, 2016	37.55	38.00	37.49	37.85	71,818	+0.47(+1.26%)
May 19, 2016	37.64	37.83	37.17	37.38	65,802	-0.61(-1.59%)
May 18, 2016	37.23	38.29	37.23	37.98	53,848	+0.43(+1.15%)
May 17, 2016	38.85	39.12	37.39	37.55	101,716	-1.45(-3.72%)
May 16, 2016	38.58	39.32	38.43	39.00	103,263	+0.43(+1.12%)
May 13, 2016	38.91	39.44	38.44	38.57	131,299	-0.48(-1.23%)
May 12, 2016	38.58	39.08	38.32	39.05	107,794	+0.52(+1.35%)
May 11, 2016	38.67	38.90	38.44	38.53	109,278	-0.34(-0.86%)
May 10, 2016	37.91	38.92	37.71	38.87	125,439	+0.97(+2.56%)
May 09, 2016	38.42	39.27	37.75	37.90	235,891	-0.11(-0.28%)
May 06, 2016	36.50	38.42	36.50	38.00	310,152	+1.14(+3.10%)
May 05, 2016	37.43	37.47	36.62	36.86	122,888	-0.48(-1.29%)
May 04, 2016	37.06	37.51	36.88	37.34	118,402	+0.18(+0.49%)
May 03, 2016	37.70	37.87	37.05	37.16	136,903	-0.71(-1.88%)

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.