Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.78	43.42	42.39	43.11	4,887,031	+0.31(+0.72%)
Jul 28, 2016	43.05	43.05	42.48	42.80	3,061,835	-0.30(-0.70%)
Jul 27, 2016	43.58	43.71	42.73	43.10	4,105,574	-0.03(-0.07%)
Jul 26, 2016	43.11	43.56	42.83	43.13	2,576,795	-0.13(-0.30%)
Jul 25, 2016	42.95	43.34	42.87	43.26	2,348,609	+0.33(+0.77%)
Jul 22, 2016	42.59	43.02	42.33	42.93	1,841,113	+0.21(+0.49%)
Jul 21, 2016	43.04	43.17	42.64	42.72	2,171,843	-0.32(-0.74%)
Jul 20, 2016	43.27	43.28	42.98	43.04	1,738,256	-0.24(-0.55%)
Jul 19, 2016	43.10	43.28	42.63	43.28	2,744,587	-0.09(-0.21%)
Jul 18, 2016	42.76	43.62	42.59	43.37	5,029,747	+1.07(+2.53%)
Jul 15, 2016	42.34	42.51	42.16	42.30	2,084,823	+0.12(+0.28%)
Jul 14, 2016	42.17	42.48	42.02	42.18	1,952,743	+0.17(+0.40%)
Jul 13, 2016	42.41	42.63	41.86	42.01	2,105,848	-0.58(-1.36%)
Jul 12, 2016	41.90	42.64	41.90	42.59	3,784,562	+0.61(+1.45%)
Jul 11, 2016	41.79	42.23	41.61	41.98	3,540,141	+0.42(+1.01%)
Jul 08, 2016	40.77	41.68	40.57	41.56	4,975,151	+0.99(+2.44%)
Jul 07, 2016	40.23	40.59	40.11	40.57	2,645,930	+0.55(+1.37%)
Jul 06, 2016	39.93	40.08	39.19	40.02	4,786,797	+0.05(+0.13%)
Jul 05, 2016	40.60	40.76	39.88	39.97	3,336,327	-0.76(-1.87%)
Jul 01, 2016	40.98	40.73	40.73	40.73	3,983,200	-0.01(-0.02%)
Jun 30, 2016	39.90	40.74	39.70	40.74	4,164,584	+0.88(+2.21%)
Jun 29, 2016	39.06	39.97	39.03	39.86	3,783,618	+1.32(+3.43%)
Jun 28, 2016	37.82	38.82	37.82	38.54	2,872,681	+1.13(+3.02%)
Jun 27, 2016	38.02	38.08	36.75	37.41	5,156,740	-1.07(-2.78%)
Jun 24, 2016	39.04	39.48	38.26	38.48	5,180,139	-1.95(-4.82%)
Jun 23, 2016	40.60	40.85	40.29	40.43	2,485,846	+0.14(+0.35%)
Jun 22, 2016	40.36	40.71	40.12	40.29	3,126,917	-0.12(-0.30%)
Jun 21, 2016	39.50	40.45	39.48	40.41	5,426,645	+1.01(+2.56%)
Jun 20, 2016	39.23	39.76	39.20	39.40	2,447,386	+0.56(+1.44%)
Jun 17, 2016	38.25	38.85	38.05	38.84	2,908,278	+0.55(+1.44%)
Jun 16, 2016	38.19	38.44	37.87	38.29	2,201,614	-0.03(-0.08%)
Jun 15, 2016	37.70	38.65	37.56	38.32	3,168,631	+0.87(+2.32%)
Jun 14, 2016	37.63	38.11	37.09	37.45	2,304,119	-0.35(-0.93%)
Jun 13, 2016	37.68	38.11	37.54	37.80	2,316,385	-0.05(-0.13%)
Jun 10, 2016	38.33	38.39	37.53	37.85	3,349,645	-0.79(-2.04%)
Jun 09, 2016	38.78	38.82	38.01	38.64	3,928,570	-0.58(-1.48%)
Jun 08, 2016	39.24	39.41	38.94	39.22	1,833,984	+0.07(+0.18%)
Jun 07, 2016	38.08	39.26	38.01	39.15	2,795,163	+0.77(+2.01%)
Jun 06, 2016	38.81	38.91	38.08	38.38	4,065,144	-0.42(-1.08%)
Jun 03, 2016	39.56	39.69	38.70	38.80	4,713,599	-0.97(-2.44%)
Jun 02, 2016	39.31	39.87	39.00	39.77	3,803,975	+0.43(+1.09%)
Jun 01, 2016	39.41	39.81	38.88	39.34	4,196,115	-0.08(-0.20%)
May 31, 2016	39.65	39.87	38.88	39.42	4,941,826	-0.18(-0.45%)
May 27, 2016	39.39	39.60	39.60	39.60	2,664,900	+0.27(+0.69%)
May 26, 2016	39.80	40.06	39.17	39.33	2,761,127	-0.18(-0.46%)
May 25, 2016	39.25	39.61	39.01	39.51	2,785,115	+0.03(+0.08%)
May 24, 2016	39.01	39.57	38.97	39.48	2,641,175	+0.60(+1.54%)
May 23, 2016	39.06	39.48	38.83	38.88	2,836,295	-0.25(-0.64%)
May 20, 2016	38.22	39.23	38.01	39.13	4,498,783	+1.03(+2.70%)
May 19, 2016	37.59	38.21	37.51	38.10	3,315,675	+0.72(+1.93%)
May 18, 2016	37.73	37.83	37.17	37.38	3,191,240	-0.50(-1.32%)
May 17, 2016	37.50	38.21	37.10	37.88	4,399,369	+0.23(+0.61%)
May 16, 2016	37.41	37.95	37.13	37.65	3,503,944	+0.35(+0.94%)
May 13, 2016	37.74	38.02	36.65	37.30	7,712,458	-0.71(-1.87%)
May 12, 2016	38.35	38.38	37.61	38.01	6,428,890	-0.17(-0.45%)
May 11, 2016	39.57	39.57	38.16	38.18	6,220,489	-2.43(-5.98%)
May 10, 2016	40.55	40.73	40.12	40.61	3,700,714	-0.08(-0.20%)
May 09, 2016	39.90	40.84	39.72	40.69	4,148,721	+0.78(+1.95%)
May 06, 2016	39.58	39.99	39.12	39.91	2,881,505	+0.29(+0.73%)
May 05, 2016	40.41	40.41	39.42	39.62	3,043,324	-0.80(-1.98%)
May 04, 2016	40.56	41.08	40.30	40.42	3,039,721	-0.29(-0.71%)
May 03, 2016	41.02	41.29	40.43	40.71	2,724,540	-0.63(-1.52%)

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.