Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.61	41.99	41.42	41.76	810,309	+0.23(+0.55%)
Jul 28, 2016	41.51	41.78	41.18	41.53	781,894	+0.21(+0.52%)
Jul 27, 2016	41.46	41.62	40.94	41.32	1,614,993	-0.27(-0.65%)
Jul 26, 2016	41.31	41.65	41.29	41.59	878,329	+0.30(+0.72%)
Jul 25, 2016	41.25	41.33	41.16	41.29	626,032	-0.13(-0.31%)
Jul 22, 2016	41.67	41.75	41.20	41.42	874,179	-0.24(-0.57%)
Jul 21, 2016	41.79	41.97	41.57	41.66	618,980	-0.21(-0.49%)
Jul 20, 2016	41.81	42.01	41.72	41.87	675,164	+0.05(+0.11%)
Jul 19, 2016	41.92	41.92	41.67	41.82	810,996	-0.33(-0.79%)
Jul 18, 2016	42.11	42.21	41.94	42.15	646,543	+0.05(+0.12%)
Jul 15, 2016	42.15	42.23	42.01	42.10	1,288,984	+0.03(+0.06%)
Jul 14, 2016	42.01	42.26	41.91	42.08	1,096,078	+0.42(+1.02%)
Jul 13, 2016	41.27	41.74	41.22	41.65	999,483	+0.31(+0.76%)
Jul 12, 2016	41.24	41.41	41.12	41.34	942,607	+0.53(+1.31%)
Jul 11, 2016	41.13	41.19	40.80	40.80	724,555	-0.13(-0.31%)
Jul 08, 2016	40.82	41.16	40.65	40.93	1,148,455	+0.28(+0.70%)
Jul 07, 2016	41.02	41.27	40.53	40.65	717,742	-0.30(-0.74%)
Jul 06, 2016	40.46	41.03	40.18	40.95	1,157,191	+0.37(+0.90%)
Jul 05, 2016	40.64	41.16	40.53	40.59	1,083,316	-0.37(-0.89%)
Jul 01, 2016	40.59	40.95	40.95	40.95	1,195,772	+0.22(+0.54%)
Jun 30, 2016	40.93	40.93	40.53	40.73	1,533,918	-0.01(-0.03%)
Jun 29, 2016	40.63	40.84	40.48	40.75	977,722	+0.34(+0.84%)
Jun 28, 2016	39.87	40.43	39.75	40.41	823,856	+0.98(+2.49%)
Jun 27, 2016	39.81	39.92	39.15	39.42	1,046,115	-0.84(-2.08%)
Jun 24, 2016	39.89	40.79	39.74	40.26	1,169,672	-1.72(-4.10%)
Jun 23, 2016	41.89	42.18	41.81	41.98	731,338	+0.53(+1.27%)
Jun 22, 2016	41.59	41.81	41.34	41.45	845,671	-0.02(-0.05%)
Jun 21, 2016	41.24	41.75	41.05	41.47	625,863	+0.35(+0.86%)
Jun 20, 2016	41.40	41.58	41.09	41.12	984,294	+0.46(+1.12%)
Jun 17, 2016	40.70	41.04	40.62	40.66	1,361,269	+0.24(+0.59%)
Jun 16, 2016	39.99	40.61	39.64	40.43	914,381	-0.22(-0.54%)
Jun 15, 2016	40.84	40.93	40.59	40.64	1,148,836	-0.08(-0.19%)
Jun 14, 2016	41.17	41.36	40.64	40.72	891,566	-0.69(-1.66%)
Jun 13, 2016	41.16	41.70	41.11	41.41	839,082	-0.44(-1.04%)
Jun 10, 2016	41.86	42.04	41.65	41.85	786,869	-0.39(-0.91%)
Jun 09, 2016	42.07	42.33	41.95	42.23	722,388	-0.12(-0.27%)
Jun 08, 2016	42.38	42.60	42.15	42.35	999,531	+0.20(+0.47%)
Jun 07, 2016	41.97	42.27	41.88	42.15	925,889	+0.30(+0.72%)
Jun 06, 2016	41.25	41.90	41.25	41.85	1,103,296	+0.69(+1.69%)
Jun 03, 2016	40.95	41.25	40.65	41.15	1,077,076	+0.60(+1.49%)
Jun 02, 2016	40.30	40.64	40.20	40.55	822,423	+0.06(+0.16%)
Jun 01, 2016	40.20	40.50	39.97	40.48	914,053	+0.06(+0.14%)
May 31, 2016	40.97	41.07	40.26	40.43	1,381,588	-0.69(-1.69%)
May 27, 2016	41.31	41.12	41.12	41.12	1,056,027	-0.36(-0.87%)
May 26, 2016	41.88	42.03	41.27	41.48	1,623,906	-0.15(-0.37%)
May 25, 2016	40.92	41.65	40.61	41.63	1,425,549	+1.02(+2.50%)
May 24, 2016	40.54	40.98	40.47	40.62	1,296,465	+0.05(+0.11%)
May 23, 2016	40.47	40.82	40.19	40.57	503,713	+0.08(+0.19%)
May 20, 2016	40.39	40.57	40.28	40.50	709,197	+0.17(+0.43%)
May 19, 2016	40.41	40.43	39.95	40.32	775,683	-0.40(-0.99%)
May 18, 2016	40.47	41.05	40.46	40.73	906,771	-0.13(-0.33%)
May 17, 2016	40.87	41.08	40.66	40.86	621,697	-0.20(-0.49%)
May 16, 2016	40.86	41.26	40.86	41.06	861,538	+0.31(+0.77%)
May 13, 2016	40.68	41.00	40.51	40.75	737,502	-0.28(-0.67%)
May 12, 2016	41.11	41.15	40.64	41.02	657,053	+0.27(+0.66%)
May 11, 2016	40.49	41.03	40.46	40.75	650,044	+0.17(+0.41%)
May 10, 2016	40.10	40.70	40.09	40.59	734,819	+0.66(+1.66%)
May 09, 2016	39.98	40.04	39.74	39.92	702,163	-0.16(-0.40%)
May 06, 2016	39.94	40.29	39.81	40.09	1,092,734	-0.18(-0.45%)
May 05, 2016	40.77	40.77	40.15	40.27	711,728	-0.18(-0.45%)
May 04, 2016	40.48	40.67	40.17	40.45	844,250	-0.57(-1.39%)
May 03, 2016	41.34	41.36	40.83	41.02	1,113,224	-0.84(-2.01%)

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.