Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.72	41.74	40.06	40.63	3,171,708	-1.32(-3.14%)
Jul 28, 2016	41.86	42.13	41.51	41.95	2,144,373	-0.04(-0.10%)
Jul 27, 2016	41.35	42.02	41.35	41.99	2,058,116	+0.72(+1.75%)
Jul 26, 2016	40.17	41.33	40.17	41.27	1,078,668	+1.05(+2.62%)
Jul 25, 2016	40.12	40.31	39.74	40.22	981,659	-0.27(-0.67%)
Jul 22, 2016	40.25	40.53	39.90	40.49	1,018,351	+0.18(+0.44%)
Jul 21, 2016	40.56	41.13	40.21	40.31	1,727,811	-0.39(-0.96%)
Jul 20, 2016	40.30	40.93	39.72	40.70	1,764,830	+0.37(+0.93%)
Jul 19, 2016	40.75	40.82	40.24	40.33	1,086,539	-0.70(-1.70%)
Jul 18, 2016	41.09	41.26	40.85	41.02	1,496,947	-0.21(-0.51%)
Jul 15, 2016	41.32	41.53	41.19	41.24	1,516,112	-0.03(-0.08%)
Jul 14, 2016	41.05	41.41	40.96	41.27	4,755,035	+0.76(+1.87%)
Jul 13, 2016	40.63	40.87	40.26	40.51	2,659,741	-0.09(-0.23%)
Jul 12, 2016	39.73	40.70	39.72	40.61	2,308,822	+1.40(+3.57%)
Jul 11, 2016	39.13	39.50	38.93	39.21	1,533,251	+0.32(+0.83%)
Jul 08, 2016	38.70	39.03	38.17	38.88	3,515,805	+0.71(+1.87%)
Jul 07, 2016	38.31	38.89	38.00	38.17	1,559,458	+0.07(+0.18%)
Jul 06, 2016	37.27	38.13	36.97	38.10	2,159,063	+0.59(+1.58%)
Jul 05, 2016	38.23	38.24	37.30	37.51	1,702,182	-1.09(-2.82%)
Jul 01, 2016	38.29	38.59	38.59	38.59	1,565,990	+0.24(+0.62%)
Jun 30, 2016	37.79	38.36	37.42	38.36	1,627,146	+0.66(+1.76%)
Jun 29, 2016	37.49	37.92	37.19	37.69	2,038,888	+0.74(+2.00%)
Jun 28, 2016	37.17	37.45	36.40	36.96	2,476,356	+0.44(+1.21%)
Jun 27, 2016	37.88	38.11	36.39	36.51	2,650,245	-2.12(-5.49%)
Jun 24, 2016	40.73	41.04	38.48	38.64	3,520,725	-4.06(-9.51%)
Jun 23, 2016	42.81	43.02	42.55	42.70	2,255,707	+0.65(+1.56%)
Jun 22, 2016	42.48	42.57	42.02	42.04	1,506,969	-0.06(-0.14%)
Jun 21, 2016	42.56	42.63	41.93	42.10	1,194,987	-0.55(-1.29%)
Jun 20, 2016	42.97	43.11	42.63	42.65	1,563,753	+0.36(+0.84%)
Jun 17, 2016	42.03	42.66	41.73	42.30	1,126,291	+0.50(+1.19%)
Jun 16, 2016	41.88	41.98	40.98	41.80	1,135,329	-0.43(-1.02%)
Jun 15, 2016	42.60	42.82	42.16	42.23	1,215,028	-0.25(-0.58%)
Jun 14, 2016	42.14	42.71	41.88	42.47	1,317,251	+0.22(+0.52%)
Jun 13, 2016	42.78	42.97	42.24	42.25	1,090,297	-0.74(-1.73%)
Jun 10, 2016	43.66	43.66	42.85	43.00	896,521	-1.22(-2.75%)
Jun 09, 2016	43.84	44.23	43.66	44.22	956,486	-0.04(-0.10%)
Jun 08, 2016	44.11	44.41	43.84	44.26	1,468,284	+0.47(+1.06%)
Jun 07, 2016	43.22	44.05	43.13	43.79	1,749,323	+0.59(+1.37%)
Jun 06, 2016	41.86	43.35	41.66	43.20	2,014,625	+1.62(+3.89%)
Jun 03, 2016	41.45	41.64	40.96	41.59	1,015,395	+0.15(+0.37%)
Jun 02, 2016	40.56	41.43	40.55	41.43	1,119,279	+0.69(+1.70%)
Jun 01, 2016	40.38	40.82	40.02	40.74	953,549	+0.03(+0.06%)
May 31, 2016	40.76	41.15	40.40	40.71	1,150,310	-0.01(-0.02%)
May 27, 2016	40.96	40.72	40.72	40.72	834,581	-0.24(-0.58%)
May 26, 2016	41.19	41.45	40.91	40.96	1,227,194	-0.10(-0.25%)
May 25, 2016	39.82	41.17	39.64	41.06	2,005,491	+1.47(+3.72%)
May 24, 2016	39.09	39.73	38.96	39.59	1,049,624	+0.75(+1.94%)
May 23, 2016	38.63	38.96	38.47	38.84	691,280	+0.08(+0.20%)
May 20, 2016	38.35	38.80	38.33	38.76	1,016,342	+0.77(+2.03%)
May 19, 2016	38.46	38.51	37.67	37.99	790,561	-0.57(-1.47%)
May 18, 2016	38.57	39.00	38.31	38.56	1,423,756	-0.26(-0.68%)
May 17, 2016	38.67	39.19	38.54	38.82	1,075,969	+0.10(+0.26%)
May 16, 2016	38.73	39.19	38.62	38.72	1,169,212	+0.33(+0.86%)
May 13, 2016	38.82	39.17	38.17	38.39	1,190,533	-0.51(-1.30%)
May 12, 2016	39.63	39.94	38.74	38.90	1,726,779	-0.46(-1.16%)
May 11, 2016	39.23	39.70	39.07	39.35	1,233,035	+0.17(+0.43%)
May 10, 2016	38.52	39.24	38.34	39.18	980,078	+0.90(+2.34%)
May 09, 2016	38.75	38.93	38.08	38.29	1,195,700	-0.85(-2.16%)
May 06, 2016	38.71	39.24	38.47	39.13	1,380,309	+0.36(+0.92%)
May 05, 2016	39.45	39.73	38.73	38.78	1,736,575	-0.44(-1.12%)
May 04, 2016	40.52	40.71	39.08	39.22	1,716,129	-1.40(-3.46%)
May 03, 2016	41.05	41.08	40.05	40.62	1,566,574	-0.80(-1.92%)

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.