Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.28	40.65	40.21	40.51	19,907,522	+0.24(+0.60%)
Jul 28, 2016	40.09	40.34	40.00	40.27	11,727,073	+0.16(+0.39%)
Jul 27, 2016	40.49	40.54	39.77	40.12	29,021,204	-0.47(-1.15%)
Jul 26, 2016	40.96	40.99	40.47	40.58	16,092,046	-0.36(-0.87%)
Jul 25, 2016	40.96	41.00	40.69	40.94	9,202,936	-0.07(-0.17%)
Jul 22, 2016	40.37	41.05	40.34	41.01	17,007,902	+0.54(+1.32%)
Jul 21, 2016	40.06	40.50	40.01	40.48	17,052,040	+0.24(+0.60%)
Jul 20, 2016	40.41	40.51	40.17	40.23	14,922,446	-0.23(-0.58%)
Jul 19, 2016	40.50	40.58	40.28	40.47	13,742,008	-0.07(-0.17%)
Jul 18, 2016	40.47	40.66	40.46	40.54	14,367,333	+0.12(+0.29%)
Jul 15, 2016	40.26	40.52	40.23	40.42	16,661,848	+0.12(+0.29%)
Jul 14, 2016	40.16	40.49	40.12	40.30	22,334,206	-0.26(-0.65%)
Jul 13, 2016	40.42	40.57	40.33	40.57	18,788,368	+0.32(+0.79%)
Jul 12, 2016	40.54	40.70	40.23	40.25	23,157,894	-0.56(-1.37%)
Jul 11, 2016	40.72	40.84	40.34	40.81	18,661,300	-0.03(-0.08%)
Jul 08, 2016	40.07	40.86	40.42	40.84	20,702,180	+0.42(+1.04%)
Jul 07, 2016	41.04	41.07	40.34	40.42	29,226,502	-0.76(-1.85%)
Jul 06, 2016	41.05	41.21	40.81	41.18	19,428,946	+0.09(+0.21%)
Jul 05, 2016	40.92	41.16	40.79	41.10	16,149,078	+0.30(+0.74%)
Jul 01, 2016	41.01	40.79	40.79	40.79	22,488,324	+0.01(+0.02%)
Jun 30, 2016	40.10	40.83	39.92	40.79	22,348,844	+0.86(+2.16%)
Jun 29, 2016	40.00	40.11	39.78	39.92	18,027,712	+0.11(+0.27%)
Jun 28, 2016	39.68	39.84	39.36	39.81	16,990,598	+0.15(+0.37%)
Jun 27, 2016	39.14	39.78	39.08	39.67	21,991,566	+0.33(+0.83%)
Jun 24, 2016	39.04	39.53	38.70	39.34	31,120,676	+0.22(+0.56%)
Jun 23, 2016	38.94	39.14	38.86	39.12	10,835,773	+0.11(+0.28%)
Jun 22, 2016	39.20	39.26	38.98	39.01	10,266,186	-0.19(-0.48%)
Jun 21, 2016	39.17	39.39	38.92	39.20	11,152,491	+0.05(+0.14%)
Jun 20, 2016	39.23	39.35	38.85	39.15	20,503,444	-0.15(-0.38%)
Jun 17, 2016	39.12	39.30	38.90	39.29	24,714,584	+0.14(+0.36%)
Jun 16, 2016	38.86	39.24	38.83	39.15	13,004,627	+0.25(+0.63%)
Jun 15, 2016	39.14	39.21	38.77	38.91	14,125,506	-0.25(-0.63%)
Jun 14, 2016	38.96	39.18	38.75	39.15	15,053,234	+0.21(+0.53%)
Jun 13, 2016	39.05	39.20	38.91	38.94	17,054,780	-0.05(-0.12%)
Jun 10, 2016	39.05	39.25	38.84	38.99	16,745,583	-0.10(-0.26%)
Jun 09, 2016	38.78	39.16	38.73	39.09	12,584,223	+0.33(+0.86%)
Jun 08, 2016	38.52	38.79	38.46	38.76	8,774,199	+0.23(+0.60%)
Jun 07, 2016	38.59	38.79	38.45	38.53	10,251,418	-0.03(-0.08%)
Jun 06, 2016	38.63	38.76	38.40	38.56	14,062,749	-0.05(-0.14%)
Jun 03, 2016	38.51	38.82	38.33	38.61	24,277,882	+0.60(+1.58%)
Jun 02, 2016	37.97	38.01	37.63	38.01	9,991,464	+0.02(+0.04%)
Jun 01, 2016	37.89	38.04	37.81	38.00	14,631,153	+0.10(+0.26%)
May 31, 2016	37.59	37.93	37.58	37.90	20,213,292	+0.25(+0.66%)
May 27, 2016	37.58	37.65	37.65	37.65	19,591,408	+0.07(+0.17%)
May 26, 2016	37.12	37.63	37.12	37.58	17,060,900	+0.42(+1.13%)
May 25, 2016	37.07	37.28	36.91	37.16	18,612,318	-0.11(-0.29%)
May 24, 2016	36.96	37.31	36.91	37.27	17,357,778	+0.37(+1.00%)
May 23, 2016	37.23	37.32	36.86	36.90	16,458,886	-0.33(-0.89%)
May 20, 2016	37.23	37.28	36.95	37.23	19,695,418	+0.08(+0.23%)
May 19, 2016	36.64	37.16	36.43	37.15	25,398,292	+0.37(+1.01%)
May 18, 2016	37.26	37.56	36.66	36.78	35,352,080	-0.70(-1.87%)
May 17, 2016	38.00	38.10	37.28	37.48	22,739,804	-0.65(-1.70%)
May 16, 2016	37.95	38.13	37.81	38.13	14,379,714	+0.05(+0.12%)
May 13, 2016	38.17	38.25	37.90	38.08	16,376,392	-0.19(-0.48%)
May 12, 2016	37.98	38.33	37.84	38.27	22,992,342	+0.22(+0.59%)
May 11, 2016	37.91	38.07	37.70	38.04	15,789,263	+0.14(+0.37%)
May 10, 2016	37.90	38.04	37.76	37.90	17,195,158	+0.04(+0.10%)
May 09, 2016	37.67	37.92	37.60	37.87	14,567,302	+0.22(+0.57%)
May 06, 2016	37.71	37.84	37.31	37.65	26,008,938	-0.25(-0.65%)
May 05, 2016	37.93	38.35	37.76	37.90	20,526,500	-0.15(-0.39%)
May 04, 2016	37.62	38.28	37.50	38.04	22,831,802	+0.44(+1.17%)
May 03, 2016	37.62	37.80	37.39	37.60	20,422,966	-0.03(-0.08%)

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.