Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.40	40.45	40.05	40.18	791,699	-0.14(-0.35%)
Jul 28, 2016	40.37	40.64	40.16	40.32	628,641	-0.13(-0.32%)
Jul 27, 2016	40.42	40.64	39.98	40.45	705,251	+0.27(+0.67%)
Jul 26, 2016	40.79	40.91	40.00	40.18	618,838	-0.50(-1.23%)
Jul 25, 2016	40.38	40.80	40.34	40.68	705,743	+0.11(+0.27%)
Jul 22, 2016	40.12	41.01	40.00	40.57	847,752	+0.47(+1.17%)
Jul 21, 2016	40.61	40.70	39.91	40.10	637,084	-0.42(-1.04%)
Jul 20, 2016	40.20	40.76	39.95	40.52	865,587	+0.59(+1.48%)
Jul 19, 2016	40.70	40.70	39.91	39.93	1,198,877	-0.73(-1.80%)
Jul 18, 2016	40.54	41.08	40.37	40.66	981,382	+0.21(+0.52%)
Jul 15, 2016	40.01	40.52	39.81	40.45	1,195,847	+0.49(+1.23%)
Jul 14, 2016	40.20	40.99	38.74	39.96	2,106,088	+0.05(+0.13%)
Jul 13, 2016	41.49	41.49	39.83	39.91	2,700,347	-1.43(-3.46%)
Jul 12, 2016	41.09	41.71	40.80	41.34	1,493,498	+0.65(+1.60%)
Jul 11, 2016	39.99	40.86	39.99	40.69	1,260,580	+0.85(+2.13%)
Jul 08, 2016	39.55	40.13	39.23	39.84	1,116,653	+0.61(+1.55%)
Jul 07, 2016	38.74	39.30	38.67	39.23	1,078,900	+1.20(+3.16%)
Jul 05, 2016	37.84	38.09	37.73	38.03	626,823	+0.11(+0.29%)
Jul 01, 2016	37.64	37.92	37.92	37.92	1,100,400	+0.00(+0.00%)
Jun 30, 2016	36.69	37.93	36.69	37.92	1,532,277	+1.30(+3.55%)
Jun 29, 2016	36.53	36.84	36.38	36.62	985,504	+0.47(+1.30%)
Jun 28, 2016	35.96	36.24	35.70	36.15	1,223,884	+0.65(+1.83%)
Jun 27, 2016	35.63	35.63	35.00	35.50	2,167,308	-0.49(-1.36%)
Jun 24, 2016	36.28	37.30	35.99	35.99	3,615,072	-1.98(-5.21%)
Jun 23, 2016	37.40	37.98	37.25	37.97	1,019,444	+0.79(+2.12%)
Jun 22, 2016	37.16	37.51	37.05	37.18	609,252	-0.13(-0.35%)
Jun 21, 2016	37.85	38.11	37.19	37.31	819,782	-0.47(-1.24%)
Jun 20, 2016	37.43	38.03	37.27	37.78	1,709,031	+0.69(+1.86%)
Jun 17, 2016	37.69	37.72	36.82	37.09	1,677,965	-0.68(-1.80%)
Jun 16, 2016	37.37	38.11	37.10	37.77	1,664,373	+0.26(+0.69%)
Jun 15, 2016	38.40	38.67	37.40	37.51	2,213,281	-0.85(-2.22%)
Jun 14, 2016	38.22	38.52	37.76	38.36	2,203,518	+0.13(+0.34%)
Jun 13, 2016	38.67	39.38	38.22	38.23	1,366,384	-0.81(-2.07%)
Jun 10, 2016	39.00	39.57	38.95	39.04	1,443,718	-0.54(-1.36%)
Jun 09, 2016	39.37	40.00	39.09	39.58	1,961,557	-0.08(-0.20%)
Jun 08, 2016	39.27	39.70	38.67	39.66	2,851,551	-0.21(-0.53%)
Jun 07, 2016	39.20	40.16	39.19	39.87	2,496,226	+0.78(+2.00%)
Jun 06, 2016	38.75	39.30	38.44	39.09	1,243,548	+0.30(+0.77%)
Jun 03, 2016	38.64	39.05	38.39	38.79	1,102,945	-0.11(-0.28%)
Jun 02, 2016	38.21	38.93	38.00	38.90	1,387,684	+0.40(+1.04%)
Jun 01, 2016	38.61	38.93	38.34	38.50	1,411,243	-0.41(-1.05%)
May 31, 2016	38.75	39.30	38.51	38.91	1,888,411	+0.11(+0.28%)
May 27, 2016	38.65	38.80	38.80	38.80	1,028,700	+0.15(+0.39%)
May 26, 2016	38.34	38.72	37.87	38.65	1,304,428	+0.46(+1.20%)
May 25, 2016	38.22	38.31	37.62	38.19	2,031,781	-0.14(-0.37%)
May 24, 2016	36.46	38.35	36.37	38.33	2,256,958	+1.90(+5.22%)
May 23, 2016	36.47	37.00	36.08	36.43	1,627,294	+0.06(+0.16%)
May 20, 2016	37.34	37.34	35.94	36.37	3,572,733	-0.92(-2.47%)
May 19, 2016	33.32	37.36	33.06	37.29	5,189,511	+1.61(+4.51%)
May 18, 2016	35.97	36.10	35.17	35.68	3,061,272	-0.32(-0.89%)
May 17, 2016	36.95	37.03	35.83	36.00	2,435,466	-0.89(-2.41%)
May 16, 2016	36.97	37.30	36.12	36.89	2,115,588	-0.07(-0.19%)
May 13, 2016	36.31	37.00	36.27	36.96	1,825,995	+0.67(+1.85%)
May 12, 2016	35.88	36.42	35.74	36.29	1,301,277	+0.59(+1.65%)
May 11, 2016	35.33	36.49	35.33	35.70	2,165,034	+0.93(+2.67%)
May 10, 2016	34.75	35.02	34.34	34.77	1,045,053	+0.08(+0.23%)
May 09, 2016	34.79	35.38	34.52	34.69	796,401	-0.23(-0.66%)
May 06, 2016	34.09	35.01	33.80	34.92	1,723,978	+0.90(+2.65%)
May 05, 2016	34.05	34.05	33.85	34.02	746,662	+0.10(+0.29%)
May 04, 2016	34.18	34.33	33.83	33.92	1,587,527	-0.38(-1.11%)
May 03, 2016	34.94	35.11	34.23	34.30	1,810,054	-1.13(-3.19%)

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.