Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.73	40.89	40.61	40.62	4,940	-0.08(-0.19%)
Jul 28, 2016	40.76	40.76	40.63	40.69	1,781	-0.26(-0.63%)
Jul 27, 2016	40.74	40.95	40.74	40.95	33,511	+0.89(+2.22%)
Jul 26, 2016	40.30	40.30	40.01	40.06	26,774	-0.66(-1.62%)
Jul 25, 2016	40.73	40.73	40.50	40.72	20,223	-0.00(-0.01%)
Jul 22, 2016	40.60	40.73	40.60	40.73	4,486	+0.23(+0.57%)
Jul 21, 2016	40.54	40.54	40.35	40.49	10,359	-0.02(-0.05%)
Jul 20, 2016	40.73	40.73	40.45	40.51	15,022	-0.29(-0.70%)
Jul 19, 2016	40.58	40.82	40.58	40.80	23,315	+0.26(+0.64%)
Jul 18, 2016	40.61	40.64	40.43	40.54	39,620	+0.35(+0.88%)
Jul 15, 2016	40.09	40.32	40.03	40.19	6,399	+0.13(+0.34%)
Jul 14, 2016	39.88	40.15	39.88	40.05	9,668	+0.17(+0.43%)
Jul 13, 2016	39.93	40.12	39.88	39.88	15,485	-0.09(-0.22%)
Jul 12, 2016	40.30	40.40	39.88	39.97	67,713	-1.29(-3.14%)
Jul 11, 2016	41.12	41.47	41.12	41.26	12,441	+0.10(+0.23%)
Jul 08, 2016	41.57	41.39	41.13	41.16	112,494	-0.23(-0.56%)
Jul 07, 2016	41.34	41.51	41.23	41.39	11,821	+0.18(+0.44%)
Jul 06, 2016	41.64	41.64	41.21	41.21	20,532	-0.46(-1.10%)
Jul 05, 2016	42.07	42.07	41.28	41.67	28,796	-0.44(-1.05%)
Jul 01, 2016	42.10	42.11	42.11	42.11	16,277	+0.23(+0.55%)
Jun 30, 2016	41.93	42.05	41.88	41.88	24,958	+0.05(+0.11%)
Jun 29, 2016	42.13	42.29	41.77	41.83	57,970	-0.62(-1.47%)
Jun 28, 2016	42.66	42.66	42.24	42.46	82,629	-0.64(-1.49%)
Jun 27, 2016	42.98	43.24	42.23	43.10	44,258	-0.29(-0.66%)
Jun 24, 2016	43.01	43.40	42.43	43.39	70,612	+1.52(+3.64%)
Jun 23, 2016	41.98	42.21	41.86	41.86	30,668	-0.20(-0.48%)
Jun 22, 2016	41.91	42.20	41.84	42.06	36,480	-0.64(-1.50%)
Jun 21, 2016	42.39	42.84	42.39	42.71	20,065	+0.31(+0.72%)
Jun 20, 2016	42.05	42.45	41.86	42.40	54,920	-0.31(-0.72%)
Jun 17, 2016	42.77	42.92	42.52	42.71	17,038	-0.07(-0.16%)
Jun 16, 2016	43.70	43.70	42.77	42.77	21,976	-0.37(-0.87%)
Jun 15, 2016	43.15	43.17	42.85	43.15	43,571	-0.10(-0.22%)
Jun 14, 2016	43.51	43.56	43.21	43.24	59,162	-0.44(-1.01%)
Jun 13, 2016	44.00	44.00	43.41	43.68	56,131	+0.96(+2.24%)
Jun 10, 2016	42.56	42.89	42.53	42.73	66,799	+0.73(+1.73%)
Jun 09, 2016	42.10	42.10	41.85	42.00	33,286	+0.46(+1.11%)
Jun 08, 2016	41.48	41.92	41.45	41.54	33,928	-0.05(-0.12%)
Jun 07, 2016	41.40	41.59	41.35	41.59	47,455	+0.26(+0.63%)
Jun 06, 2016	41.69	41.74	41.26	41.33	63,937	+0.04(+0.09%)
Jun 03, 2016	41.47	41.69	41.22	41.29	50,692	-0.43(-1.03%)
Jun 02, 2016	42.17	42.17	41.69	41.72	36,589	-0.37(-0.89%)
Jun 01, 2016	41.78	42.19	41.78	42.09	36,067	+0.46(+1.10%)
May 31, 2016	42.17	42.17	40.87	41.63	192,524	-1.79(-4.13%)
May 27, 2016	43.46	43.43	43.43	43.43	17,529	-0.13(-0.31%)
May 26, 2016	43.62	43.70	43.42	43.56	43,552	-0.05(-0.11%)
May 25, 2016	43.46	43.69	43.46	43.61	12,350	+0.34(+0.80%)
May 24, 2016	43.59	43.70	43.20	43.26	32,360	-0.40(-0.92%)
May 23, 2016	43.89	43.89	43.49	43.66	61,726	+0.09(+0.20%)
May 20, 2016	43.50	43.69	43.47	43.58	47,499	-0.64(-1.45%)
May 19, 2016	44.39	44.96	44.09	44.22	43,037	-0.07(-0.15%)
May 18, 2016	44.02	44.46	43.87	44.29	66,414	+0.40(+0.92%)
May 17, 2016	43.89	43.89	43.56	43.89	68,124	+0.53(+1.22%)
May 16, 2016	43.79	43.80	43.31	43.36	95,272	-0.82(-1.87%)
May 13, 2016	43.98	44.27	43.78	44.18	81,039	+0.48(+1.10%)
May 12, 2016	43.23	43.79	43.23	43.70	61,392	-0.15(-0.35%)
May 11, 2016	43.51	43.88	43.44	43.86	66,807	+0.37(+0.86%)
May 10, 2016	43.61	43.87	43.46	43.48	171,618	-0.87(-1.97%)
May 09, 2016	44.09	44.44	44.03	44.35	121,704	+1.23(+2.84%)
May 06, 2016	43.26	43.26	42.89	43.13	134,878	+1.15(+2.74%)
May 05, 2016	42.02	42.05	41.77	41.98	40,393	-0.14(-0.34%)
May 04, 2016	42.03	42.24	41.75	42.12	73,933	+0.10(+0.23%)
May 03, 2016	41.91	42.07	41.69	42.03	90,340	-0.16(-0.39%)

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.