Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.10	39.38	38.85	39.28	1,201,140	+0.07(+0.18%)
Jul 28, 2016	38.64	39.24	38.64	39.20	826,740	+0.56(+1.46%)
Jul 27, 2016	39.48	39.56	38.33	38.64	859,972	-0.63(-1.60%)
Jul 26, 2016	39.51	39.56	39.06	39.27	757,490	-0.20(-0.51%)
Jul 25, 2016	39.88	40.00	39.23	39.47	872,692	-0.49(-1.22%)
Jul 22, 2016	39.54	39.97	39.53	39.96	1,048,245	+0.56(+1.43%)
Jul 21, 2016	39.52	39.55	39.13	39.39	708,580	-0.13(-0.32%)
Jul 20, 2016	39.26	39.54	39.24	39.52	900,527	+0.23(+0.59%)
Jul 19, 2016	39.08	39.30	39.04	39.29	663,185	+0.02(+0.06%)
Jul 18, 2016	39.25	39.56	39.07	39.26	791,020	-0.20(-0.51%)
Jul 15, 2016	39.53	39.55	39.27	39.46	1,056,580	+0.08(+0.21%)
Jul 14, 2016	39.23	39.45	39.17	39.38	1,167,505	+0.18(+0.47%)
Jul 13, 2016	39.18	39.29	38.81	39.20	1,243,637	-0.17(-0.44%)
Jul 12, 2016	39.46	39.61	39.28	39.37	934,242	-0.06(-0.15%)
Jul 11, 2016	39.30	39.66	39.17	39.43	1,135,112	+0.12(+0.31%)
Jul 08, 2016	39.14	39.32	38.84	39.31	1,184,015	+0.47(+1.22%)
Jul 07, 2016	38.98	39.10	38.81	38.84	1,411,755	+0.02(+0.06%)
Jul 06, 2016	38.80	39.17	38.54	38.81	1,443,225	-0.48(-1.22%)
Jul 05, 2016	39.60	39.73	39.23	39.29	1,603,862	-0.26(-0.66%)
Jul 01, 2016	40.05	39.55	39.55	39.55	3,213,000	-0.35(-0.88%)
Jun 30, 2016	38.68	39.91	38.55	39.90	2,378,817	+1.51(+3.94%)
Jun 29, 2016	38.09	38.46	38.02	38.39	1,869,702	+0.68(+1.80%)
Jun 28, 2016	37.78	38.10	37.50	37.71	1,691,032	+0.10(+0.28%)
Jun 27, 2016	37.39	37.74	37.10	37.61	3,091,960	+0.05(+0.13%)
Jun 24, 2016	38.32	38.42	37.54	37.56	3,784,210	-1.63(-4.15%)
Jun 23, 2016	39.07	39.19	38.95	39.19	1,515,080	+0.51(+1.32%)
Jun 22, 2016	39.24	39.24	38.66	38.68	873,150	-0.44(-1.13%)
Jun 21, 2016	39.33	39.33	39.02	39.12	1,347,732	-0.02(-0.05%)
Jun 20, 2016	39.28	39.34	39.00	39.14	1,194,547	+0.47(+1.22%)
Jun 17, 2016	39.07	39.13	38.65	38.67	2,065,342	-0.39(-0.99%)
Jun 16, 2016	38.80	39.11	38.70	39.06	1,713,902	-0.10(-0.27%)
Jun 15, 2016	39.36	39.52	39.06	39.16	1,205,975	-0.02(-0.06%)
Jun 14, 2016	38.96	39.24	38.62	39.18	1,303,202	+0.28(+0.71%)
Jun 13, 2016	39.11	39.50	38.90	38.91	1,834,275	-0.38(-0.96%)
Jun 10, 2016	39.38	39.60	39.13	39.28	1,785,362	-0.27(-0.69%)
Jun 09, 2016	40.32	40.42	39.49	39.56	2,092,662	-0.76(-1.89%)
Jun 08, 2016	39.20	40.54	38.81	40.32	3,701,702	+1.38(+3.54%)
Jun 07, 2016	39.26	39.46	38.90	38.94	2,140,540	-0.32(-0.83%)
Jun 06, 2016	39.11	39.39	38.89	39.26	1,337,017	+0.35(+0.90%)
Jun 03, 2016	38.90	39.08	38.81	38.91	2,680,632	+0.09(+0.24%)
Jun 02, 2016	38.86	39.20	38.64	38.82	1,284,507	-0.14(-0.35%)
Jun 01, 2016	39.23	39.39	38.58	38.96	1,902,045	-0.27(-0.69%)
May 31, 2016	39.23	39.42	39.05	39.23	2,570,865	-0.12(-0.29%)
May 27, 2016	38.90	39.34	39.34	39.34	5,228,500	+0.60(+1.54%)
May 26, 2016	38.67	38.92	37.90	38.75	1,245,562	+0.13(+0.33%)
May 25, 2016	38.53	38.85	38.43	38.62	1,277,102	+0.18(+0.48%)
May 24, 2016	38.20	38.75	38.20	38.44	1,547,690	+0.29(+0.75%)
May 23, 2016	38.28	38.54	38.04	38.15	886,500	-0.06(-0.15%)
May 20, 2016	38.30	38.40	37.94	38.20	1,147,185	+0.08(+0.21%)
May 19, 2016	38.04	38.25	37.89	38.12	1,626,087	+0.00(+0.00%)
May 18, 2016	38.64	38.81	37.80	38.12	1,628,542	-0.56(-1.44%)
May 17, 2016	39.18	39.25	38.59	38.68	1,391,495	-0.52(-1.33%)
May 16, 2016	39.02	39.32	38.99	39.20	932,005	+0.15(+0.38%)
May 13, 2016	39.15	39.41	38.88	39.05	1,271,610	-0.30(-0.75%)
May 12, 2016	39.25	39.50	39.00	39.35	668,802	+0.18(+0.47%)
May 11, 2016	39.40	39.72	39.09	39.16	774,167	-0.42(-1.06%)
May 10, 2016	39.26	39.58	39.14	39.58	915,030	+0.36(+0.93%)
May 09, 2016	38.96	39.31	38.91	39.22	874,105	+0.31(+0.80%)
May 06, 2016	38.40	39.01	38.37	38.91	965,240	+0.50(+1.30%)
May 05, 2016	38.33	38.83	38.32	38.41	1,088,810	+0.08(+0.21%)
May 04, 2016	38.28	38.46	37.96	38.33	998,002	-0.04(-0.11%)
May 03, 2016	38.42	38.67	38.20	38.37	1,106,532	-0.31(-0.81%)

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.