Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.64	42.74	41.62	42.63	2,060,444	+0.03(+0.07%)
Jul 28, 2016	42.52	42.70	42.22	42.60	1,003,077	+0.17(+0.40%)
Jul 27, 2016	42.11	42.46	41.96	42.43	896,872	+0.32(+0.76%)
Jul 26, 2016	42.26	42.40	41.94	42.11	1,374,222	-0.03(-0.07%)
Jul 25, 2016	42.15	42.19	41.83	42.14	1,732,383	-0.17(-0.40%)
Jul 22, 2016	42.25	42.45	41.98	42.31	3,198,910	+0.41(+0.98%)
Jul 21, 2016	41.79	42.03	41.75	41.90	1,464,173	+0.01(+0.02%)
Jul 20, 2016	41.67	41.96	41.58	41.89	817,804	+0.70(+1.70%)
Jul 19, 2016	41.04	41.27	40.98	41.19	1,407,331	-0.39(-0.94%)
Jul 18, 2016	41.44	41.80	41.33	41.58	1,457,777	-0.10(-0.24%)
Jul 15, 2016	41.87	41.93	41.60	41.68	3,319,205	-0.29(-0.69%)
Jul 14, 2016	42.33	42.36	41.80	41.97	1,729,043	-0.06(-0.14%)
Jul 13, 2016	42.50	42.50	41.94	42.03	8,114,235	-0.47(-1.11%)
Jul 12, 2016	41.25	42.73	41.19	42.50	12,490,458	+1.08(+2.61%)
Jul 11, 2016	41.29	41.62	41.07	41.42	1,878,670	+0.57(+1.40%)
Jul 08, 2016	41.12	41.20	40.82	40.85	1,317,957	-0.14(-0.34%)
Jul 07, 2016	41.22	41.50	40.81	40.99	1,362,983	-0.24(-0.58%)
Jul 06, 2016	40.77	41.28	40.55	41.23	1,242,334	-0.13(-0.31%)
Jul 05, 2016	41.67	41.77	41.13	41.36	2,745,955	-0.43(-1.03%)
Jul 01, 2016	41.75	41.79	41.79	41.79	3,431,500	-0.06(-0.14%)
Jun 30, 2016	41.22	41.94	41.06	41.85	3,386,768	+0.59(+1.43%)
Jun 29, 2016	41.67	41.68	41.08	41.26	3,413,576	+0.71(+1.75%)
Jun 28, 2016	40.12	40.62	40.09	40.55	6,139,813	+1.42(+3.63%)
Jun 27, 2016	38.80	39.30	38.42	39.13	7,614,013	+0.68(+1.77%)
Jun 24, 2016	38.04	39.57	38.00	38.45	6,210,637	-2.74(-6.65%)
Jun 23, 2016	40.98	41.29	40.51	41.19	2,842,941	+0.90(+2.23%)
Jun 22, 2016	40.03	40.61	39.99	40.29	4,071,082	+0.50(+1.26%)
Jun 21, 2016	39.61	39.94	39.32	39.79	1,765,571	+0.69(+1.76%)
Jun 20, 2016	39.71	39.72	39.07	39.10	1,285,444	+0.74(+1.93%)
Jun 17, 2016	38.12	38.43	37.85	38.36	1,958,984	-0.04(-0.10%)
Jun 16, 2016	37.71	38.52	37.41	38.40	2,454,374	+0.23(+0.60%)
Jun 15, 2016	38.51	38.81	38.12	38.17	1,478,069	+0.04(+0.10%)
Jun 14, 2016	38.00	38.21	37.65	38.13	3,070,844	-0.87(-2.23%)
Jun 13, 2016	39.21	39.56	39.00	39.00	1,743,665	-0.41(-1.04%)
Jun 10, 2016	40.00	40.05	39.33	39.41	1,356,111	-1.45(-3.55%)
Jun 09, 2016	41.00	41.21	40.67	40.86	1,162,583	-0.54(-1.30%)
Jun 08, 2016	41.60	41.60	41.20	41.40	1,180,491	+0.10(+0.24%)
Jun 07, 2016	41.40	41.61	41.28	41.30	956,493	+0.14(+0.34%)
Jun 06, 2016	41.15	41.31	41.08	41.16	677,196	+0.02(+0.05%)
Jun 03, 2016	41.28	41.28	40.90	41.14	1,241,319	-0.03(-0.07%)
Jun 02, 2016	40.82	41.27	40.73	41.17	1,322,214	+0.03(+0.07%)
Jun 01, 2016	40.99	41.26	40.97	41.14	1,973,599	-0.06(-0.15%)
May 31, 2016	41.26	41.27	40.88	41.20	1,367,082	-0.06(-0.15%)
May 27, 2016	40.97	41.26	41.26	41.26	883,500	+0.15(+0.36%)
May 26, 2016	40.99	41.13	40.91	41.11	729,862	+0.14(+0.34%)
May 25, 2016	41.00	41.17	40.91	40.97	1,531,843	+0.76(+1.89%)
May 24, 2016	39.63	40.27	39.60	40.21	1,404,309	+0.68(+1.72%)
May 23, 2016	39.48	39.63	39.26	39.53	1,604,519	-0.41(-1.03%)
May 20, 2016	39.47	40.03	39.46	39.94	1,068,696	+1.10(+2.83%)
May 19, 2016	38.69	38.84	38.56	38.84	1,794,722	-0.60(-1.52%)
May 18, 2016	39.35	39.79	39.25	39.44	1,463,018	-0.02(-0.05%)
May 17, 2016	39.54	39.76	39.32	39.46	968,401	-0.24(-0.60%)
May 16, 2016	39.26	39.71	39.20	39.70	1,935,088	+0.54(+1.38%)
May 13, 2016	39.39	39.64	39.16	39.16	1,291,095	-0.08(-0.20%)
May 12, 2016	40.09	40.14	39.15	39.24	2,193,497	-0.32(-0.81%)
May 11, 2016	39.60	39.84	39.51	39.56	1,967,015	-0.47(-1.17%)
May 10, 2016	40.08	40.19	39.78	40.03	4,122,338	+0.58(+1.47%)
May 09, 2016	39.27	39.58	39.23	39.45	766,400	+0.50(+1.28%)
May 06, 2016	38.75	39.14	38.62	38.95	1,283,803	-0.12(-0.31%)
May 05, 2016	39.08	39.24	38.88	39.07	828,568	-1.31(-3.24%)
May 04, 2016	40.51	40.71	40.28	40.38	928,900	-0.77(-1.87%)
May 03, 2016	41.38	41.73	41.15	41.15	1,544,514	-0.31(-0.75%)

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.