Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.57	41.72	41.51	41.56	8,211	-0.30(-0.72%)
Jul 28, 2016	41.69	41.86	41.66	41.86	2,863	+0.03(+0.07%)
Jul 27, 2016	42.05	42.05	41.73	41.83	6,274	+0.08(+0.19%)
Jul 26, 2016	41.47	41.76	41.47	41.75	5,885	+0.16(+0.39%)
Jul 25, 2016	41.76	41.76	41.56	41.59	6,621	-0.27(-0.65%)
Jul 22, 2016	41.34	41.97	41.34	41.86	6,727	+0.54(+1.31%)
Jul 21, 2016	41.81	41.81	41.29	41.32	5,864	-0.47(-1.12%)
Jul 20, 2016	41.96	41.96	41.79	41.79	4,300	-0.19(-0.45%)
Jul 19, 2016	41.89	42.16	41.89	41.98	7,162	+0.04(+0.10%)
Jul 18, 2016	42.01	42.19	41.93	41.94	7,006	-0.37(-0.87%)
Jul 15, 2016	42.42	42.42	42.12	42.31	6,194	+0.15(+0.36%)
Jul 14, 2016	42.41	42.41	42.05	42.16	5,833	+0.53(+1.28%)
Jul 13, 2016	41.67	41.68	41.44	41.63	4,619	-0.06(-0.15%)
Jul 12, 2016	41.01	41.75	41.01	41.69	6,469	+1.00(+2.46%)
Jul 11, 2016	40.36	40.70	40.36	40.69	4,514	+0.67(+1.67%)
Jul 08, 2016	40.00	40.23	39.30	40.02	4,211	+0.72(+1.83%)
Jul 07, 2016	39.08	39.40	39.05	39.30	4,586	+0.35(+0.90%)
Jul 06, 2016	38.37	38.95	38.12	38.95	6,291	+0.34(+0.88%)
Jul 05, 2016	39.29	39.29	38.37	38.61	8,037	-1.07(-2.70%)
Jul 01, 2016	39.96	39.68	39.68	39.68	4,400	-0.55(-1.37%)
Jun 30, 2016	39.50	40.23	39.42	40.23	11,077	+0.93(+2.37%)
Jun 29, 2016	38.85	39.30	38.65	39.30	12,224	+1.17(+3.08%)
Jun 28, 2016	37.88	38.29	37.63	38.13	7,334	+1.00(+2.69%)
Jun 27, 2016	38.37	38.37	37.01	37.13	24,054	-1.94(-4.97%)
Jun 24, 2016	40.08	40.15	38.85	39.07	36,054	-2.78(-6.64%)
Jun 23, 2016	41.01	41.85	41.01	41.85	5,785	+1.40(+3.46%)
Jun 22, 2016	40.91	41.01	40.45	40.45	5,485	-0.07(-0.17%)
Jun 21, 2016	40.22	40.61	40.22	40.52	4,932	+0.10(+0.25%)
Jun 20, 2016	40.46	40.69	40.42	40.42	2,450	+0.57(+1.43%)
Jun 17, 2016	39.99	40.18	39.69	39.85	3,936	-0.04(-0.10%)
Jun 16, 2016	40.08	40.08	39.75	39.89	3,973	-0.61(-1.51%)
Jun 15, 2016	40.35	41.09	40.35	40.50	3,133	+0.22(+0.55%)
Jun 14, 2016	41.14	41.14	40.26	40.28	3,833	-0.74(-1.80%)
Jun 13, 2016	41.43	41.45	40.98	41.02	4,191	-0.58(-1.39%)
Jun 10, 2016	41.50	41.81	41.49	41.60	3,901	-0.51(-1.21%)
Jun 09, 2016	42.35	42.35	41.87	42.11	4,976	-0.61(-1.42%)
Jun 08, 2016	42.50	42.74	42.50	42.72	5,169	+0.15(+0.34%)
Jun 07, 2016	42.84	42.84	42.49	42.57	74,981	-0.17(-0.40%)
Jun 06, 2016	42.12	42.92	42.12	42.74	8,792	+0.63(+1.50%)
Jun 03, 2016	42.48	42.48	41.26	42.11	8,846	-0.79(-1.84%)
Jun 02, 2016	42.48	42.94	42.47	42.90	6,356	+0.11(+0.26%)
Jun 01, 2016	42.24	42.81	42.20	42.79	7,526	+0.23(+0.55%)
May 31, 2016	42.93	42.93	42.49	42.56	4,603	-0.10(-0.24%)
May 27, 2016	42.25	42.66	42.66	42.66	8,300	+0.47(+1.11%)
May 26, 2016	42.28	42.38	42.17	42.19	9,371	-0.44(-1.03%)
May 25, 2016	42.46	42.77	42.43	42.63	8,113	+0.55(+1.30%)
May 24, 2016	41.55	42.10	41.55	42.08	6,508	+1.00(+2.44%)
May 23, 2016	41.19	41.28	40.79	41.08	3,020	-0.17(-0.41%)
May 20, 2016	40.88	41.51	40.88	41.25	5,037	+0.54(+1.33%)
May 19, 2016	41.06	41.38	40.44	40.71	6,923	-0.50(-1.21%)
May 18, 2016	40.18	41.30	40.18	41.21	8,118	+1.64(+4.14%)
May 17, 2016	40.18	40.35	39.50	39.57	5,837	-0.60(-1.49%)
May 16, 2016	39.95	40.30	39.91	40.17	5,086	+0.68(+1.72%)
May 13, 2016	40.08	40.08	39.39	39.49	3,971	-0.75(-1.86%)
May 12, 2016	40.42	40.42	39.94	40.24	5,093	-0.05(-0.12%)
May 11, 2016	40.63	40.76	40.29	40.29	6,471	-0.19(-0.47%)
May 10, 2016	40.20	40.61	40.08	40.48	7,508	+0.66(+1.66%)
May 09, 2016	39.81	40.01	39.64	39.82	3,830	+0.00(+0.00%)
May 06, 2016	39.74	39.82	39.41	39.82	5,166	+0.17(+0.43%)
May 05, 2016	39.84	39.98	39.62	39.65	4,436	-0.35(-0.88%)
May 04, 2016	40.17	40.57	39.59	40.00	7,792	-0.51(-1.26%)
May 03, 2016	41.02	41.02	40.34	40.51	9,166	-1.01(-2.43%)

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.