Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.68	41.30	40.43	40.70	267,029	-0.15(-0.37%)
Jul 28, 2016	40.13	41.03	39.62	40.85	282,955	+0.59(+1.46%)
Jul 27, 2016	41.28	41.44	39.22	40.27	565,081	-0.75(-1.82%)
Jul 26, 2016	40.40	41.15	40.20	41.01	266,467	+0.74(+1.83%)
Jul 25, 2016	40.50	40.73	39.91	40.27	232,695	-0.31(-0.76%)
Jul 22, 2016	39.49	40.58	39.41	40.58	223,165	+1.09(+2.77%)
Jul 21, 2016	39.13	39.51	38.90	39.49	208,461	+0.29(+0.74%)
Jul 20, 2016	39.88	40.11	39.19	39.20	187,985	-0.58(-1.45%)
Jul 19, 2016	39.94	40.48	39.74	39.78	163,178	-0.15(-0.37%)
Jul 18, 2016	40.53	40.53	39.72	39.93	242,797	-0.76(-1.86%)
Jul 15, 2016	40.84	41.18	40.13	40.68	243,129	+0.17(+0.42%)
Jul 14, 2016	41.17	41.29	40.44	40.51	197,595	-0.36(-0.88%)
Jul 13, 2016	40.66	41.19	40.25	40.87	349,441	+0.50(+1.23%)
Jul 12, 2016	40.46	40.75	39.96	40.37	218,718	+0.22(+0.54%)
Jul 11, 2016	39.82	40.28	39.70	40.16	196,289	+0.43(+1.08%)
Jul 08, 2016	38.54	39.84	38.21	39.73	163,411	+1.52(+3.98%)
Jul 07, 2016	38.38	38.71	37.95	38.21	123,529	+0.22(+0.58%)
Jul 05, 2016	38.38	38.43	37.84	37.99	137,875	-0.57(-1.47%)
Jul 01, 2016	38.16	38.55	38.55	38.55	146,851	+0.41(+1.07%)
Jun 30, 2016	37.76	38.17	37.76	38.15	254,272	+0.52(+1.37%)
Jun 29, 2016	37.86	38.32	37.30	37.63	255,605	+0.20(+0.53%)
Jun 28, 2016	37.68	38.11	37.12	37.43	201,982	+0.23(+0.61%)
Jun 27, 2016	37.64	37.98	36.48	37.20	292,676	-0.99(-2.60%)
Jun 24, 2016	38.35	39.02	37.46	38.20	321,215	-2.04(-5.07%)
Jun 23, 2016	40.16	40.47	39.86	40.24	182,569	+0.52(+1.30%)
Jun 22, 2016	39.65	39.82	39.03	39.72	186,084	+0.18(+0.45%)
Jun 21, 2016	40.20	40.20	39.35	39.54	237,356	-0.70(-1.73%)
Jun 20, 2016	40.28	40.89	40.21	40.24	144,534	+0.52(+1.30%)
Jun 17, 2016	39.15	39.80	39.05	39.72	460,267	+0.65(+1.65%)
Jun 16, 2016	39.38	39.49	38.66	39.07	250,239	-0.62(-1.55%)
Jun 15, 2016	39.63	40.34	39.35	39.69	260,129	+0.35(+0.88%)
Jun 14, 2016	39.71	40.22	39.29	39.34	335,964	-0.45(-1.12%)
Jun 13, 2016	39.51	39.88	39.36	39.79	266,111	+0.17(+0.43%)
Jun 10, 2016	40.05	40.35	39.59	39.62	198,837	-0.99(-2.45%)
Jun 09, 2016	40.41	40.81	40.24	40.61	178,888	-0.04(-0.10%)
Jun 08, 2016	40.45	40.81	40.27	40.65	210,427	+0.34(+0.84%)
Jun 07, 2016	40.12	40.47	39.88	40.31	192,134	+0.25(+0.62%)
Jun 06, 2016	39.70	40.26	38.00	40.07	148,662	+0.47(+1.18%)
Jun 03, 2016	39.90	39.90	39.22	39.60	182,941	-0.31(-0.77%)
Jun 02, 2016	39.68	39.95	39.45	39.91	172,116	+0.01(+0.03%)
Jun 01, 2016	39.75	39.97	39.45	39.90	187,993	+0.11(+0.27%)
May 31, 2016	39.57	39.96	38.73	39.79	409,519	+0.27(+0.68%)
May 27, 2016	39.39	39.52	39.52	39.52	260,410	+0.17(+0.43%)
May 26, 2016	39.08	39.47	38.78	39.35	242,329	+0.36(+0.92%)
May 25, 2016	38.23	39.06	38.10	38.99	276,262	+0.91(+2.40%)
May 24, 2016	37.78	38.66	37.53	38.08	543,874	+0.34(+0.90%)
May 23, 2016	38.65	38.65	37.70	37.74	320,410	-0.96(-2.49%)
May 20, 2016	37.79	38.70	37.79	38.70	266,150	+1.10(+2.94%)
May 19, 2016	36.66	38.07	36.66	37.60	301,321	+0.75(+2.02%)
May 18, 2016	37.26	37.96	36.72	36.85	329,686	-0.55(-1.46%)
May 17, 2016	37.24	38.04	36.83	37.40	493,040	+0.10(+0.27%)
May 16, 2016	38.00	38.50	37.26	37.30	285,509	-0.57(-1.50%)
May 13, 2016	38.28	38.28	37.69	37.87	253,585	-0.60(-1.55%)
May 12, 2016	38.89	39.30	38.05	38.47	367,932	-0.27(-0.69%)
May 11, 2016	40.02	40.39	38.59	38.73	374,438	-1.24(-3.11%)
May 10, 2016	39.27	40.36	38.93	39.98	205,866	+0.52(+1.31%)
May 09, 2016	38.84	39.75	38.59	39.46	282,988	+0.52(+1.33%)
May 06, 2016	38.25	38.97	38.16	38.94	320,434	+0.55(+1.42%)
May 05, 2016	38.56	38.82	38.05	38.40	327,506	+0.10(+0.26%)
May 04, 2016	38.52	39.00	38.25	38.30	407,465	-0.32(-0.82%)
May 03, 2016	38.60	38.80	37.74	38.61	304,096	-0.21(-0.54%)

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.