Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.96	40.32	39.89	40.19	20,068,004	+0.24(+0.60%)
Jul 28, 2016	39.77	40.02	39.68	39.95	11,821,609	+0.15(+0.39%)
Jul 27, 2016	40.17	40.21	39.45	39.80	29,255,156	-0.46(-1.15%)
Jul 26, 2016	40.63	40.66	40.14	40.26	16,221,770	-0.35(-0.87%)
Jul 25, 2016	40.63	40.67	40.37	40.61	9,277,124	-0.07(-0.17%)
Jul 22, 2016	40.05	40.72	40.01	40.68	17,145,010	+0.53(+1.32%)
Jul 21, 2016	39.74	40.18	39.69	40.15	17,189,502	+0.24(+0.60%)
Jul 20, 2016	40.09	40.18	39.85	39.91	15,042,742	-0.23(-0.58%)
Jul 19, 2016	40.17	40.26	39.96	40.14	13,852,787	-0.07(-0.17%)
Jul 18, 2016	40.14	40.34	40.14	40.21	14,483,154	+0.12(+0.29%)
Jul 15, 2016	39.94	40.20	39.91	40.10	16,796,166	+0.12(+0.29%)
Jul 14, 2016	39.84	40.17	39.80	39.98	22,514,250	-0.26(-0.65%)
Jul 13, 2016	40.10	40.24	40.01	40.24	18,939,828	+0.32(+0.79%)
Jul 12, 2016	40.21	40.38	39.91	39.93	23,344,580	-0.56(-1.37%)
Jul 11, 2016	40.39	40.51	40.01	40.48	18,811,736	-0.03(-0.08%)
Jul 08, 2016	39.75	40.54	40.10	40.51	20,869,068	+0.42(+1.04%)
Jul 07, 2016	40.71	40.74	40.02	40.10	29,462,108	-0.76(-1.85%)
Jul 06, 2016	40.72	40.88	40.48	40.85	19,585,570	+0.08(+0.21%)
Jul 05, 2016	40.59	40.83	40.47	40.77	16,279,262	+0.30(+0.74%)
Jul 01, 2016	40.68	40.47	40.47	40.47	22,669,610	+0.01(+0.02%)
Jun 30, 2016	39.78	40.51	39.60	40.46	22,529,006	+0.86(+2.16%)
Jun 29, 2016	39.68	39.79	39.47	39.60	18,173,042	+0.11(+0.27%)
Jun 28, 2016	39.37	39.52	39.04	39.50	17,127,566	+0.15(+0.37%)
Jun 27, 2016	38.83	39.46	38.77	39.35	22,168,848	+0.32(+0.83%)
Jun 24, 2016	38.73	39.22	38.39	39.03	31,371,552	+0.22(+0.56%)
Jun 23, 2016	38.63	38.83	38.55	38.81	10,923,124	+0.11(+0.28%)
Jun 22, 2016	38.89	38.95	38.66	38.70	10,348,945	-0.19(-0.48%)
Jun 21, 2016	38.86	39.07	38.61	38.89	11,242,396	+0.05(+0.14%)
Jun 20, 2016	38.92	39.03	38.54	38.83	20,668,730	-0.15(-0.38%)
Jun 17, 2016	38.80	38.99	38.59	38.98	24,913,818	+0.14(+0.36%)
Jun 16, 2016	38.55	38.92	38.52	38.84	13,109,560	+0.24(+0.63%)
Jun 15, 2016	38.82	38.90	38.46	38.59	14,239,483	-0.24(-0.63%)
Jun 14, 2016	38.65	38.86	38.44	38.84	15,174,697	+0.21(+0.53%)
Jun 13, 2016	38.74	38.88	38.60	38.63	17,192,394	-0.05(-0.12%)
Jun 10, 2016	38.74	38.94	38.53	38.68	16,880,700	-0.10(-0.26%)
Jun 09, 2016	38.47	38.85	38.42	38.78	12,685,763	+0.33(+0.86%)
Jun 08, 2016	38.21	38.48	38.15	38.45	8,844,997	+0.23(+0.60%)
Jun 07, 2016	38.28	38.48	38.14	38.22	10,334,135	-0.03(-0.08%)
Jun 06, 2016	38.32	38.45	38.09	38.25	14,176,219	-0.05(-0.14%)
Jun 03, 2016	38.20	38.51	38.02	38.30	24,473,778	+0.60(+1.58%)
Jun 02, 2016	37.66	37.71	37.33	37.71	10,072,084	+0.02(+0.04%)
Jun 01, 2016	37.59	37.74	37.50	37.69	14,749,210	+0.10(+0.26%)
May 31, 2016	37.29	37.62	37.28	37.59	20,376,390	+0.24(+0.66%)
May 27, 2016	37.28	37.35	37.35	37.35	19,749,490	+0.07(+0.17%)
May 26, 2016	36.82	37.33	36.82	37.28	17,198,562	+0.42(+1.13%)
May 25, 2016	36.77	36.98	36.61	36.87	18,762,498	-0.11(-0.29%)
May 24, 2016	36.67	37.02	36.61	36.97	17,497,836	+0.37(+1.00%)
May 23, 2016	36.93	37.02	36.56	36.61	16,591,691	-0.33(-0.89%)
May 20, 2016	36.93	36.98	36.65	36.93	19,854,336	+0.08(+0.23%)
May 19, 2016	36.35	36.86	36.14	36.85	25,603,228	+0.37(+1.01%)
May 18, 2016	36.97	37.26	36.36	36.48	35,637,332	-0.70(-1.87%)
May 17, 2016	37.70	37.79	36.98	37.18	22,923,288	-0.64(-1.70%)
May 16, 2016	37.65	37.83	37.51	37.82	14,495,742	+0.05(+0.12%)
May 13, 2016	37.86	37.94	37.59	37.78	16,508,531	-0.18(-0.48%)
May 12, 2016	37.68	38.02	37.54	37.96	23,177,864	+0.22(+0.59%)
May 11, 2016	37.61	37.77	37.40	37.74	15,916,665	+0.14(+0.37%)
May 10, 2016	37.60	37.74	37.46	37.60	17,333,904	+0.04(+0.10%)
May 09, 2016	37.37	37.62	37.29	37.56	14,684,843	+0.21(+0.57%)
May 06, 2016	37.41	37.54	37.01	37.35	26,218,800	-0.24(-0.65%)
May 05, 2016	37.63	38.05	37.45	37.59	20,692,126	-0.15(-0.39%)
May 04, 2016	37.32	37.98	37.20	37.74	23,016,030	+0.44(+1.17%)
May 03, 2016	37.32	37.50	37.10	37.30	20,587,756	-0.03(-0.08%)

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.