Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.93	40.43	39.70	40.23	10,345,590	+0.35(+0.88%)
Jul 28, 2016	39.70	39.96	39.40	39.88	9,788,030	+0.21(+0.54%)
Jul 27, 2016	40.79	40.79	39.29	39.66	18,931,554	-0.70(-1.74%)
Jul 26, 2016	40.88	40.95	40.18	40.37	12,383,011	-0.52(-1.26%)
Jul 25, 2016	40.87	40.97	40.67	40.88	6,591,229	-0.04(-0.09%)
Jul 22, 2016	40.97	41.02	40.97	40.92	9,714,949	+0.08(+0.19%)
Jul 21, 2016	40.97	41.00	40.56	40.84	8,955,553	-0.17(-0.41%)
Jul 20, 2016	41.14	41.22	40.92	41.01	7,189,562	-0.12(-0.30%)
Jul 19, 2016	40.89	41.14	40.68	41.13	7,952,159	+0.03(+0.07%)
Jul 18, 2016	41.19	41.25	40.90	41.10	7,690,583	-0.14(-0.35%)
Jul 15, 2016	41.10	41.29	40.97	41.25	9,615,968	+0.29(+0.71%)
Jul 14, 2016	40.93	41.19	40.82	40.95	8,701,109	-0.10(-0.23%)
Jul 13, 2016	40.94	41.19	40.93	41.05	9,527,050	+0.12(+0.30%)
Jul 12, 2016	41.39	41.51	40.91	40.92	13,046,943	-0.59(-1.43%)
Jul 11, 2016	41.54	41.63	41.08	41.52	8,585,174	+0.02(+0.06%)
Jul 08, 2016	41.26	41.53	41.18	41.50	8,985,618	+0.31(+0.76%)
Jul 07, 2016	41.54	41.57	41.15	41.18	8,971,059	-0.25(-0.60%)
Jul 06, 2016	41.34	41.60	41.12	41.43	11,217,075	+0.07(+0.16%)
Jul 05, 2016	41.07	41.68	41.00	41.36	13,303,451	+0.35(+0.85%)
Jul 01, 2016	41.17	41.01	41.01	41.01	11,926,983	+0.04(+0.09%)
Jun 30, 2016	40.35	41.16	40.17	40.98	16,586,422	+0.67(+1.67%)
Jun 29, 2016	40.55	40.66	40.12	40.31	12,100,539	-0.05(-0.12%)
Jun 28, 2016	40.22	40.36	39.80	40.35	14,525,538	-0.01(-0.03%)
Jun 27, 2016	39.86	40.40	39.78	40.37	18,845,392	+0.54(+1.36%)
Jun 24, 2016	38.71	40.41	38.67	39.83	28,480,240	+0.42(+1.07%)
Jun 23, 2016	39.51	39.56	39.20	39.40	8,484,643	+0.10(+0.24%)
Jun 22, 2016	39.43	39.58	39.27	39.31	8,278,659	-0.02(-0.05%)
Jun 21, 2016	39.39	39.66	39.31	39.33	7,926,866	+0.18(+0.46%)
Jun 20, 2016	39.08	39.32	38.96	39.15	9,739,034	+0.29(+0.73%)
Jun 17, 2016	39.13	39.18	38.59	38.86	12,304,522	-0.33(-0.83%)
Jun 16, 2016	38.82	39.22	38.66	39.19	9,722,120	+0.37(+0.95%)
Jun 15, 2016	38.88	39.05	38.53	38.82	9,022,577	+0.02(+0.05%)
Jun 14, 2016	38.61	38.86	38.34	38.80	13,244,625	+0.27(+0.71%)
Jun 13, 2016	38.92	39.14	38.51	38.53	13,060,712	-0.43(-1.11%)
Jun 10, 2016	38.62	39.00	38.60	38.96	8,840,163	+0.16(+0.41%)
Jun 09, 2016	38.59	38.88	38.44	38.80	7,872,387	+0.14(+0.37%)
Jun 08, 2016	38.31	38.70	38.22	38.66	9,229,588	+0.31(+0.80%)
Jun 07, 2016	38.42	38.55	38.27	38.35	7,090,217	-0.06(-0.15%)
Jun 06, 2016	38.57	38.68	38.22	38.41	8,170,003	-0.06(-0.15%)
Jun 03, 2016	38.00	38.59	37.94	38.47	11,592,011	+0.58(+1.54%)
Jun 02, 2016	37.86	37.92	37.66	37.89	6,234,258	-0.02(-0.06%)
Jun 01, 2016	37.52	38.00	37.51	37.91	10,172,957	+0.42(+1.12%)
May 31, 2016	37.78	37.88	37.26	37.49	11,749,127	-0.19(-0.50%)
May 27, 2016	37.74	37.68	37.68	37.68	5,526,046	-0.02(-0.06%)
May 26, 2016	37.62	37.76	37.50	37.71	6,335,599	+0.05(+0.13%)
May 25, 2016	37.58	37.79	37.49	37.66	7,240,726	+0.08(+0.20%)
May 24, 2016	37.46	37.78	37.42	37.58	8,842,510	+0.32(+0.87%)
May 23, 2016	37.11	37.32	37.00	37.26	6,296,790	+0.16(+0.44%)
May 20, 2016	37.46	37.53	36.98	37.09	8,173,471	-0.23(-0.62%)
May 19, 2016	37.05	37.34	36.86	37.32	7,433,817	+0.21(+0.57%)
May 18, 2016	37.54	37.55	36.91	37.11	10,654,394	-0.52(-1.39%)
May 17, 2016	37.97	37.99	37.41	37.64	11,794,942	-0.52(-1.36%)
May 16, 2016	37.88	38.25	37.50	38.15	8,165,974	+0.11(+0.28%)
May 13, 2016	38.12	38.61	37.92	38.05	9,578,929	-0.26(-0.68%)
May 12, 2016	38.09	38.44	37.91	38.31	9,594,821	+0.24(+0.63%)
May 11, 2016	38.02	38.22	37.90	38.07	8,107,176	+0.01(+0.02%)
May 10, 2016	37.69	38.09	37.54	38.06	11,013,900	+0.55(+1.48%)
May 09, 2016	37.21	37.58	37.07	37.51	11,472,809	+0.43(+1.16%)
May 06, 2016	36.95	37.24	36.92	37.08	12,264,478	+0.05(+0.14%)
May 05, 2016	36.92	37.46	36.87	37.02	14,996,090	-0.23(-0.62%)
May 04, 2016	37.08	37.46	36.93	37.25	9,282,435	+0.02(+0.05%)
May 03, 2016	37.15	37.39	36.99	37.23	8,822,707	+0.05(+0.13%)

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.