Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.31	40.50	40.25	40.37	45,966	+0.29(+0.73%)
Jul 28, 2016	40.04	40.08	39.82	40.08	10,963	-0.11(-0.26%)
Jul 27, 2016	40.16	40.23	39.98	40.18	29,643	+0.10(+0.24%)
Jul 26, 2016	40.03	40.10	40.00	40.08	9,065	+0.17(+0.42%)
Jul 25, 2016	40.08	40.08	39.88	39.92	49,447	-0.16(-0.40%)
Jul 22, 2016	40.02	40.12	39.95	40.08	21,438	+0.10(+0.24%)
Jul 21, 2016	40.09	40.17	39.87	39.98	28,162	-0.19(-0.48%)
Jul 20, 2016	40.06	40.19	40.03	40.17	15,833	+0.31(+0.77%)
Jul 19, 2016	39.78	39.87	39.73	39.87	12,572	-0.22(-0.55%)
Jul 18, 2016	39.95	40.12	39.93	40.08	16,856	+0.19(+0.47%)
Jul 15, 2016	40.11	40.11	39.78	39.90	21,499	-0.06(-0.16%)
Jul 14, 2016	39.96	40.06	39.93	39.96	10,130	+0.45(+1.13%)
Jul 13, 2016	39.57	39.57	39.36	39.52	11,893	+0.01(+0.02%)
Jul 12, 2016	39.31	39.58	39.31	39.51	17,685	+0.73(+1.88%)
Jul 11, 2016	38.66	38.84	38.63	38.78	7,015	+0.45(+1.18%)
Jul 08, 2016	38.08	38.37	37.60	38.33	44,309	+0.73(+1.94%)
Jul 07, 2016	37.73	37.91	37.45	37.60	32,290	-0.09(-0.24%)
Jul 06, 2016	37.31	37.69	37.10	37.69	13,404	-0.02(-0.04%)
Jul 05, 2016	38.12	38.12	37.57	37.70	80,760	-1.03(-2.66%)
Jul 01, 2016	38.73	38.73	38.73	38.73	37,278	+0.01(+0.02%)
Jun 30, 2016	38.18	38.72	38.12	38.72	37,228	+0.53(+1.38%)
Jun 29, 2016	37.84	38.28	37.84	38.20	25,969	+0.69(+1.84%)
Jun 28, 2016	37.25	37.51	36.94	37.51	38,167	+1.05(+2.87%)
Jun 27, 2016	37.06	37.06	36.12	36.46	55,347	-1.33(-3.52%)
Jun 24, 2016	38.06	38.77	37.74	37.79	204,720	-3.29(-8.01%)
Jun 23, 2016	40.80	41.08	40.75	41.08	7,108	+0.99(+2.48%)
Jun 22, 2016	40.30	40.38	40.04	40.09	22,907	-0.01(-0.03%)
Jun 21, 2016	39.96	40.14	39.80	40.10	29,919	+0.37(+0.93%)
Jun 20, 2016	39.91	40.11	39.73	39.73	10,607	+0.62(+1.59%)
Jun 17, 2016	38.94	39.11	38.82	39.11	82,091	+0.40(+1.03%)
Jun 16, 2016	38.28	38.73	37.91	38.71	36,997	+0.10(+0.25%)
Jun 15, 2016	38.71	38.98	38.62	38.62	33,679	+0.02(+0.06%)
Jun 14, 2016	38.93	39.05	38.38	38.59	72,084	-0.59(-1.50%)
Jun 13, 2016	39.24	39.60	39.13	39.18	20,025	-0.53(-1.32%)
Jun 10, 2016	40.02	40.02	39.59	39.71	28,969	-0.95(-2.33%)
Jun 09, 2016	40.69	40.69	40.46	40.65	29,786	-0.39(-0.95%)
Jun 08, 2016	41.16	41.16	40.99	41.04	66,552	+0.02(+0.06%)
Jun 07, 2016	40.99	41.16	40.88	41.02	31,606	+0.16(+0.39%)
Jun 06, 2016	40.68	40.91	40.68	40.86	10,725	+0.15(+0.37%)
Jun 03, 2016	40.77	40.77	40.25	40.71	35,778	-0.18(-0.43%)
Jun 02, 2016	40.63	40.88	40.54	40.88	18,175	+0.05(+0.12%)
Jun 01, 2016	40.61	40.92	40.39	40.84	41,381	-0.04(-0.10%)
May 31, 2016	41.12	41.21	40.73	40.88	92,688	-0.19(-0.47%)
May 27, 2016	40.98	41.07	41.07	41.07	10,552	+0.17(+0.41%)
May 26, 2016	41.04	41.12	40.88	40.90	11,750	-0.16(-0.39%)
May 25, 2016	40.79	41.16	40.79	41.06	37,443	+0.57(+1.42%)
May 24, 2016	40.06	40.53	40.06	40.49	110,261	+0.68(+1.72%)
May 23, 2016	39.70	39.85	39.66	39.80	47,734	+0.01(+0.02%)
May 20, 2016	39.95	39.98	39.74	39.79	106,304	+0.21(+0.52%)
May 19, 2016	39.48	39.60	39.38	39.59	8,990	-0.17(-0.42%)
May 18, 2016	39.31	39.95	39.25	39.75	42,456	+0.42(+1.07%)
May 17, 2016	39.46	39.62	39.25	39.33	21,667	-0.22(-0.54%)
May 16, 2016	39.32	39.65	39.32	39.55	13,785	+0.40(+1.02%)
May 13, 2016	39.52	39.59	39.09	39.15	13,509	-0.60(-1.50%)
May 12, 2016	39.86	39.86	39.52	39.75	11,089	+0.00(+0.00%)
May 11, 2016	39.84	40.06	39.74	39.75	44,016	-0.43(-1.07%)
May 10, 2016	39.82	40.18	39.82	40.18	293,091	+0.70(+1.77%)
May 09, 2016	39.53	39.67	39.43	39.48	142,914	-0.14(-0.34%)
May 06, 2016	39.31	39.67	39.31	39.61	22,053	+0.10(+0.25%)
May 05, 2016	39.77	39.77	39.44	39.51	136,777	-0.12(-0.31%)
May 04, 2016	39.70	39.80	39.49	39.63	35,823	-0.37(-0.94%)
May 03, 2016	40.30	40.30	39.89	40.01	22,957	-0.77(-1.89%)

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.