Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.99	41.61	39.98	41.57	4,622	+0.28(+0.68%)
Jul 28, 2016	41.14	41.29	40.73	41.29	2,727	+0.26(+0.64%)
Jul 27, 2016	41.36	41.85	41.03	41.03	1,353	-0.41(-0.99%)
Jul 26, 2016	40.28	43.52	39.52	41.44	6,406	+1.26(+3.13%)
Jul 25, 2016	40.75	40.75	39.42	40.18	3,395	+0.12(+0.30%)
Jul 22, 2016	39.41	40.82	38.79	40.06	7,683	+0.59(+1.49%)
Jul 21, 2016	39.68	39.68	38.85	39.47	3,301	-0.41(-1.03%)
Jul 20, 2016	40.31	41.94	38.24	39.88	8,315	-0.47(-1.16%)
Jul 19, 2016	40.92	41.86	39.87	40.35	11,345	-0.67(-1.64%)
Jul 18, 2016	42.30	42.30	39.33	41.02	12,247	-1.21(-2.87%)
Jul 15, 2016	43.34	43.81	41.81	42.23	9,943	-1.11(-2.56%)
Jul 14, 2016	42.91	43.77	42.23	43.34	7,561	+0.51(+1.20%)
Jul 13, 2016	41.40	43.06	41.40	42.83	6,585	+1.79(+4.36%)
Jul 12, 2016	40.68	41.29	39.66	41.04	13,338	+0.17(+0.41%)
Jul 11, 2016	41.01	41.01	39.13	40.87	7,077	+1.30(+3.27%)
Jul 08, 2016	38.13	39.60	37.90	39.58	5,220	+1.55(+4.07%)
Jul 07, 2016	37.80	38.26	37.70	38.03	5,230	-0.89(-2.28%)
Jul 05, 2016	39.03	39.60	38.07	38.91	11,436	-0.54(-1.37%)
Jul 01, 2016	38.08	39.46	39.46	39.46	4,827	+1.45(+3.83%)
Jun 30, 2016	39.13	41.74	37.76	38.00	5,548	-0.21(-0.56%)
Jun 29, 2016	39.14	39.14	37.84	38.22	4,234	-0.43(-1.11%)
Jun 28, 2016	37.21	38.87	37.21	38.64	8,338	+1.34(+3.60%)
Jun 27, 2016	38.39	38.39	36.71	37.30	30,051	-1.10(-2.86%)
Jun 24, 2016	37.52	41.73	37.52	38.40	36,885	-0.06(-0.15%)
Jun 23, 2016	37.63	39.26	37.63	38.46	10,267	+1.00(+2.66%)
Jun 22, 2016	39.96	39.96	37.36	37.46	15,779	-2.07(-5.23%)
Jun 21, 2016	40.27	40.27	39.52	39.53	14,256	-0.74(-1.83%)
Jun 20, 2016	40.58	43.81	40.09	40.27	7,199	-0.40(-0.99%)
Jun 17, 2016	40.16	40.67	40.08	40.67	13,702	+0.59(+1.47%)
Jun 16, 2016	40.54	40.91	39.80	40.08	6,709	-0.33(-0.81%)
Jun 15, 2016	41.65	41.65	39.82	40.41	12,109	-1.36(-3.26%)
Jun 14, 2016	41.01	43.06	41.01	41.77	23,824	-0.80(-1.88%)
Jun 13, 2016	41.87	43.02	41.87	42.57	2,446	-0.16(-0.37%)
Jun 10, 2016	42.80	43.03	42.33	42.73	3,956	-0.52(-1.21%)
Jun 09, 2016	43.11	43.81	43.11	43.25	7,224	-0.39(-0.90%)
Jun 08, 2016	43.52	43.81	43.46	43.64	4,619	+0.31(+0.71%)
Jun 07, 2016	43.66	43.69	43.31	43.33	8,468	-0.07(-0.17%)
Jun 06, 2016	43.42	43.69	42.69	43.41	8,513	-0.13(-0.30%)
Jun 03, 2016	43.21	43.69	42.94	43.54	7,298	+0.30(+0.69%)
Jun 02, 2016	42.77	43.68	42.07	43.24	18,945	+0.92(+2.17%)
Jun 01, 2016	42.95	42.95	42.15	42.32	9,288	-0.68(-1.58%)
May 31, 2016	43.03	43.69	43.00	43.00	10,533	-0.13(-0.30%)
May 27, 2016	42.51	43.13	43.13	43.13	2,689	+0.20(+0.45%)
May 26, 2016	44.24	44.25	42.76	42.93	23,605	-0.83(-1.89%)
May 25, 2016	43.15	44.33	42.48	43.76	14,809	+0.50(+1.16%)
May 24, 2016	43.54	44.15	42.76	43.26	13,517	-0.26(-0.60%)
May 23, 2016	44.14	44.14	43.08	43.52	8,301	-0.82(-1.84%)
May 20, 2016	46.11	46.30	43.78	44.34	15,728	-1.67(-3.64%)
May 19, 2016	45.79	47.00	45.79	46.01	7,832	+0.07(+0.16%)
May 18, 2016	46.05	46.73	44.86	45.94	9,364	+0.01(+0.02%)
May 17, 2016	46.82	46.82	45.55	45.93	19,838	-0.82(-1.75%)
May 16, 2016	46.10	48.01	45.83	46.74	13,813	+0.52(+1.13%)
May 13, 2016	46.75	47.39	44.52	46.22	12,188	+0.21(+0.46%)
May 12, 2016	46.73	47.31	45.49	46.01	12,402	-0.64(-1.37%)
May 11, 2016	47.44	48.24	46.47	46.65	3,586	-0.78(-1.65%)
May 10, 2016	47.80	47.80	47.36	47.43	7,714	-0.38(-0.80%)
May 09, 2016	48.06	48.33	47.27	47.81	2,046	-0.34(-0.71%)
May 06, 2016	47.67	48.82	47.67	48.16	3,425	+0.23(+0.48%)
May 05, 2016	48.12	48.71	47.50	47.92	8,455	-0.17(-0.35%)
May 04, 2016	48.42	48.84	47.26	48.09	6,823	-0.21(-0.44%)
May 03, 2016	48.09	49.86	47.74	48.31	11,250	+0.33(+0.70%)

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.