Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.98	40.47	39.89	40.08	17,350	+1.92(+5.02%)
Jul 28, 2016	37.53	38.45	37.28	38.16	3,041	-0.19(-0.50%)
Jul 27, 2016	38.91	38.91	38.03	38.36	4,095	+0.22(+0.57%)
Jul 26, 2016	38.60	38.60	37.85	38.14	5,845	+0.11(+0.30%)
Jul 25, 2016	38.30	38.30	37.57	38.03	2,406	-0.19(-0.50%)
Jul 22, 2016	38.41	38.42	38.18	38.22	5,272	+0.34(+0.89%)
Jul 21, 2016	37.71	38.08	37.64	37.88	4,707	-1.17(-3.00%)
Jul 20, 2016	38.74	39.13	38.58	39.05	5,543	+1.17(+3.09%)
Jul 19, 2016	37.94	38.03	37.73	37.88	4,043	-0.68(-1.77%)
Jul 18, 2016	38.66	38.86	38.56	38.56	4,569	+0.10(+0.26%)
Jul 15, 2016	38.69	38.69	38.42	38.47	2,928	-0.49(-1.26%)
Jul 14, 2016	38.91	39.26	38.73	38.96	15,969	+0.31(+0.81%)
Jul 13, 2016	38.89	38.89	38.35	38.64	7,454	-0.42(-1.08%)
Jul 12, 2016	39.30	39.38	38.85	39.06	26,658	+0.87(+2.27%)
Jul 11, 2016	37.87	38.62	37.75	38.20	34,972	+2.37(+6.61%)
Jul 08, 2016	34.89	35.83	34.77	35.83	2,516	+1.06(+3.04%)
Jul 07, 2016	35.17	35.21	34.77	34.77	2,423	+0.07(+0.20%)
Jul 06, 2016	34.25	34.70	33.91	34.70	6,049	-0.19(-0.53%)
Jul 05, 2016	35.23	35.25	34.89	34.89	6,186	-0.13(-0.36%)
Jul 01, 2016	35.22	35.02	35.02	35.02	4,910	+0.11(+0.31%)
Jun 30, 2016	34.40	35.08	34.40	34.91	3,373	-1.00(-2.78%)
Jun 29, 2016	35.54	36.11	35.54	35.91	32,201	+1.28(+3.70%)
Jun 28, 2016	34.47	34.76	33.72	34.63	14,964	+1.33(+3.99%)
Jun 27, 2016	33.56	33.63	31.98	33.30	8,158	-0.73(-2.15%)
Jun 24, 2016	32.94	34.82	32.94	34.03	28,117	-3.80(-10.05%)
Jun 23, 2016	37.91	37.99	37.75	37.83	7,531	+1.70(+4.71%)
Jun 22, 2016	36.76	37.24	36.13	36.13	13,395	-1.01(-2.71%)
Jun 21, 2016	37.54	38.07	37.10	37.14	15,152	+0.97(+2.68%)
Jun 20, 2016	36.74	36.90	36.17	36.17	4,752	+2.49(+7.40%)
Jun 17, 2016	33.68	33.68	33.68	33.68	3,329	-0.38(-1.12%)
Jun 16, 2016	33.24	34.09	32.70	34.06	15,793	-0.27(-0.80%)
Jun 15, 2016	34.61	34.97	34.33	34.33	2,711	+1.06(+3.17%)
Jun 14, 2016	33.61	33.61	32.93	33.28	4,161	-0.75(-2.21%)
Jun 13, 2016	34.35	34.75	34.03	34.03	2,990	-1.96(-5.43%)
Jun 10, 2016	36.59	36.59	35.68	35.98	3,782	-2.16(-5.66%)
Jun 09, 2016	37.96	38.16	37.66	38.14	6,621	-1.19(-3.03%)
Jun 08, 2016	39.57	39.58	39.34	39.34	6,087	+0.53(+1.36%)
Jun 07, 2016	38.72	39.11	38.72	38.81	4,653	+0.48(+1.25%)
Jun 06, 2016	37.81	38.33	37.81	38.33	9,324	+1.49(+4.03%)
Jun 03, 2016	36.98	36.98	36.26	36.84	3,358	+0.58(+1.59%)
Jun 02, 2016	36.08	36.41	35.83	36.27	1,946	-0.88(-2.37%)
Jun 01, 2016	37.25	37.38	37.13	37.15	3,930	-0.39(-1.04%)
May 31, 2016	37.83	37.99	37.37	37.54	11,792	+0.91(+2.48%)
May 27, 2016	36.69	36.63	36.63	36.63	3,375	-0.29(-0.79%)
May 26, 2016	36.63	36.92	36.43	36.92	4,411	-0.29(-0.79%)
May 25, 2016	36.97	37.35	36.97	37.22	9,012	+0.81(+2.23%)
May 24, 2016	36.02	36.40	36.02	36.40	2,711	+0.72(+2.03%)
May 23, 2016	35.94	35.95	35.54	35.68	1,808	-0.07(-0.19%)
May 20, 2016	35.84	35.88	35.56	35.75	1,516	+0.42(+1.19%)
May 19, 2016	35.13	35.33	34.83	35.33	4,736	-0.70(-1.96%)
May 18, 2016	36.56	37.03	35.97	36.03	3,895	+0.01(+0.03%)
May 17, 2016	36.44	36.63	36.02	36.02	1,370	-0.50(-1.37%)
May 16, 2016	35.88	36.59	35.88	36.52	3,096	+1.33(+3.78%)
May 13, 2016	35.26	35.57	35.19	35.19	3,217	-1.44(-3.92%)
May 12, 2016	37.05	37.10	36.57	36.63	2,399	+0.46(+1.27%)
May 11, 2016	36.93	36.93	36.17	36.17	2,360	-1.87(-4.90%)
May 10, 2016	37.05	38.09	37.04	38.04	5,744	+2.52(+7.10%)
May 09, 2016	35.95	36.15	35.52	35.52	1,748	-0.00(-0.01%)
May 06, 2016	35.71	35.71	35.52	35.52	511	+0.60(+1.72%)
May 05, 2016	35.02	35.03	34.76	34.92	3,019	+0.48(+1.39%)
May 04, 2016	34.61	34.70	34.21	34.44	4,150	-0.90(-2.55%)
May 03, 2016	35.82	35.82	35.01	35.34	4,283	-1.37(-3.74%)

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.