Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.47	41.71	41.45	41.69	23,351	+0.34(+0.82%)
Jul 28, 2016	41.28	41.40	41.12	41.35	54,418	+0.12(+0.28%)
Jul 27, 2016	41.56	41.56	40.87	41.23	45,625	-0.41(-0.99%)
Jul 26, 2016	41.84	41.93	41.61	41.64	71,691	-0.16(-0.39%)
Jul 25, 2016	41.78	41.83	41.69	41.81	42,775	+0.00(+0.00%)
Jul 22, 2016	41.72	41.81	41.72	41.81	24,080	+0.15(+0.35%)
Jul 21, 2016	41.77	41.77	41.54	41.66	26,064	-0.22(-0.53%)
Jul 20, 2016	41.90	41.90	41.80	41.88	42,103	+0.11(+0.27%)
Jul 19, 2016	41.70	41.77	41.69	41.77	56,105	-0.23(-0.55%)
Jul 18, 2016	42.06	42.08	41.94	42.00	30,635	+0.02(+0.05%)
Jul 15, 2016	42.06	42.16	41.92	41.98	49,894	-0.18(-0.42%)
Jul 14, 2016	42.34	42.37	42.09	42.15	79,712	+0.08(+0.19%)
Jul 13, 2016	41.93	42.10	41.93	42.07	49,280	+0.15(+0.36%)
Jul 12, 2016	42.09	42.12	41.92	41.92	31,228	-0.18(-0.42%)
Jul 11, 2016	42.03	42.16	41.91	42.10	25,087	+0.19(+0.45%)
Jul 08, 2016	41.80	41.95	41.65	41.91	53,684	+0.26(+0.62%)
Jul 07, 2016	41.80	41.81	41.49	41.65	25,701	-0.02(-0.04%)
Jul 06, 2016	41.54	41.69	41.35	41.67	74,764	-0.05(-0.11%)
Jul 05, 2016	41.57	41.85	41.49	41.71	22,482	-0.05(-0.13%)
Jul 01, 2016	41.82	41.77	41.77	41.77	24,946	+0.02(+0.04%)
Jun 30, 2016	41.04	41.75	41.04	41.75	76,452	+0.83(+2.04%)
Jun 29, 2016	40.75	40.95	40.71	40.92	65,625	+0.59(+1.47%)
Jun 28, 2016	40.28	40.33	40.03	40.33	115,062	+0.55(+1.39%)
Jun 27, 2016	39.74	39.77	39.49	39.77	49,950	-0.09(-0.22%)
Jun 24, 2016	39.96	40.63	39.65	39.86	104,404	-1.53(-3.71%)
Jun 23, 2016	41.30	41.39	41.09	41.39	17,946	+0.50(+1.23%)
Jun 22, 2016	41.00	41.09	40.89	40.89	22,991	-0.04(-0.09%)
Jun 21, 2016	40.84	41.09	40.84	40.93	21,849	+0.28(+0.70%)
Jun 20, 2016	40.83	40.90	40.58	40.64	73,417	+0.42(+1.06%)
Jun 17, 2016	40.19	40.22	39.94	40.22	56,384	-0.03(-0.08%)
Jun 16, 2016	39.83	40.25	39.71	40.25	33,031	+0.19(+0.48%)
Jun 15, 2016	40.26	40.26	40.04	40.06	13,646	+0.04(+0.10%)
Jun 14, 2016	40.01	40.02	39.78	40.02	42,772	-0.14(-0.34%)
Jun 13, 2016	40.42	40.45	40.15	40.15	47,320	-0.42(-1.05%)
Jun 10, 2016	40.64	40.72	40.45	40.58	14,854	-0.50(-1.21%)
Jun 09, 2016	40.99	41.10	40.90	41.08	29,516	-0.14(-0.33%)
Jun 08, 2016	41.13	41.21	41.01	41.21	24,708	+0.22(+0.54%)
Jun 07, 2016	40.99	41.14	40.94	40.99	27,653	+0.09(+0.21%)
Jun 06, 2016	40.99	41.05	40.85	40.90	33,378	+0.07(+0.16%)
Jun 03, 2016	40.55	40.87	40.55	40.84	50,627	+0.34(+0.84%)
Jun 02, 2016	40.27	40.50	40.27	40.50	199,317	+0.06(+0.15%)
Jun 01, 2016	40.13	40.43	40.13	40.43	140,977	+0.28(+0.69%)
May 31, 2016	40.57	40.57	40.09	40.16	36,275	-0.22(-0.54%)
May 27, 2016	40.42	40.38	40.38	40.38	19,892	-0.02(-0.06%)
May 26, 2016	40.47	40.48	40.34	40.40	11,809	+0.16(+0.40%)
May 25, 2016	40.32	40.38	40.10	40.24	54,431	+0.12(+0.31%)
May 24, 2016	39.85	40.20	39.47	40.12	22,922	+0.48(+1.22%)
May 23, 2016	39.74	39.74	39.55	39.63	60,139	-0.09(-0.24%)
May 20, 2016	39.97	39.97	39.69	39.73	27,556	-0.02(-0.05%)
May 19, 2016	39.53	39.78	39.47	39.75	26,918	+0.06(+0.15%)
May 18, 2016	39.92	39.96	39.54	39.69	57,844	-0.26(-0.66%)
May 17, 2016	40.42	40.42	39.89	39.96	27,641	-0.61(-1.51%)
May 16, 2016	40.35	40.65	40.30	40.57	38,985	+0.27(+0.66%)
May 13, 2016	40.56	40.65	40.24	40.30	30,683	-0.46(-1.12%)
May 12, 2016	40.82	40.92	40.61	40.76	61,595	+0.13(+0.31%)
May 11, 2016	40.84	40.85	40.62	40.63	87,674	-0.30(-0.74%)
May 10, 2016	40.70	40.93	40.70	40.93	43,419	+0.45(+1.11%)
May 09, 2016	40.30	40.63	40.30	40.48	138,399	+0.23(+0.57%)
May 06, 2016	39.94	40.28	39.94	40.25	49,009	+0.13(+0.32%)
May 05, 2016	40.16	40.21	40.02	40.12	49,026	+0.03(+0.08%)
May 04, 2016	39.86	40.12	39.86	40.09	21,321	-0.05(-0.12%)
May 03, 2016	40.21	40.38	40.14	40.14	33,359	-0.32(-0.79%)

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.