Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	43.03	43.07	42.51	42.85	61,679	-0.04(-0.10%)
Jul 28, 2016	42.77	43.07	42.55	42.90	42,238	+0.04(+0.10%)
Jul 27, 2016	42.72	43.07	42.49	42.85	61,999	+0.09(+0.20%)
Jul 26, 2016	43.12	43.12	42.68	42.77	62,685	-0.30(-0.71%)
Jul 25, 2016	42.77	43.09	42.64	43.07	47,104	+0.00(+0.00%)
Jul 22, 2016	42.64	43.12	42.55	43.07	49,788	+0.39(+0.92%)
Jul 21, 2016	42.46	42.99	42.46	42.68	39,952	+0.13(+0.31%)
Jul 20, 2016	42.29	42.77	42.11	42.55	58,995	+0.26(+0.62%)
Jul 19, 2016	42.03	42.38	41.90	42.29	51,529	+0.30(+0.73%)
Jul 18, 2016	41.68	41.98	41.55	41.98	66,780	+0.44(+1.05%)
Jul 15, 2016	41.46	41.59	41.20	41.55	65,541	+0.09(+0.21%)
Jul 14, 2016	41.72	41.81	41.42	41.46	45,728	-0.35(-0.83%)
Jul 13, 2016	41.59	41.87	41.50	41.81	68,176	+0.13(+0.31%)
Jul 12, 2016	41.50	41.81	41.38	41.68	121,586	+0.17(+0.42%)
Jul 11, 2016	40.63	41.68	40.50	41.50	94,511	+0.96(+2.36%)
Jul 08, 2016	40.50	40.42	40.33	40.55	86,960	+0.13(+0.32%)
Jul 07, 2016	40.63	40.81	40.29	40.42	85,640	-0.22(-0.54%)
Jul 06, 2016	40.37	40.90	40.15	40.63	85,300	+0.00(+0.00%)
Jul 05, 2016	40.85	41.24	40.46	40.63	108,772	-0.17(-0.43%)
Jul 01, 2016	40.85	40.81	40.81	40.81	135,723	-0.09(-0.21%)
Jun 30, 2016	40.94	41.07	39.98	40.90	154,592	-0.17(-0.42%)
Jun 29, 2016	40.48	41.20	40.14	41.07	223,806	+0.30(+0.72%)
Jun 28, 2016	40.06	40.73	39.76	40.77	158,456	+1.01(+2.55%)
Jun 27, 2016	40.39	40.61	39.21	39.76	162,802	+0.42(+1.07%)
Jun 24, 2016	38.33	40.48	38.24	39.34	232,535	-1.01(-2.51%)
Jun 23, 2016	40.77	40.77	40.27	40.35	83,274	-0.17(-0.42%)
Jun 22, 2016	40.69	41.07	40.52	40.52	61,124	-0.34(-0.83%)
Jun 21, 2016	41.58	41.74	40.82	40.86	91,281	-0.67(-1.62%)
Jun 20, 2016	41.70	42.04	41.41	41.53	77,525	-0.38(-0.91%)
Jun 17, 2016	41.95	42.00	41.34	41.91	265,392	+0.08(+0.20%)
Jun 16, 2016	41.45	41.87	41.07	41.83	74,868	+0.46(+1.12%)
Jun 15, 2016	41.32	41.74	41.03	41.36	65,548	+0.04(+0.10%)
Jun 14, 2016	41.11	41.45	40.94	41.32	75,012	+0.00(+0.00%)
Jun 13, 2016	41.15	41.45	40.98	41.32	102,268	+0.13(+0.31%)
Jun 10, 2016	40.77	41.28	40.69	41.20	69,240	+0.17(+0.41%)
Jun 09, 2016	40.69	41.07	40.48	41.03	71,996	+0.38(+0.93%)
Jun 08, 2016	40.27	40.69	40.10	40.65	89,638	+0.55(+1.37%)
Jun 07, 2016	39.85	40.10	39.55	40.10	64,680	+0.38(+0.96%)
Jun 06, 2016	39.64	39.85	39.55	39.72	55,811	+0.08(+0.21%)
Jun 03, 2016	39.76	39.85	39.26	39.64	74,370	+0.25(+0.64%)
Jun 02, 2016	39.47	39.89	39.21	39.38	104,204	-0.08(-0.21%)
Jun 01, 2016	39.00	39.51	38.79	39.47	56,256	+0.38(+0.97%)
May 31, 2016	38.33	39.11	38.24	39.09	110,222	+0.42(+1.09%)
May 27, 2016	38.41	38.67	38.67	38.67	44,420	+0.30(+0.77%)
May 26, 2016	38.37	38.54	38.16	38.37	76,146	+0.08(+0.22%)
May 25, 2016	37.61	38.33	37.61	38.29	83,311	+0.72(+1.91%)
May 24, 2016	37.70	37.95	37.57	37.57	52,333	+0.13(+0.34%)
May 23, 2016	37.19	38.08	37.11	37.44	80,958	+0.46(+1.25%)
May 20, 2016	37.32	37.49	36.81	36.98	122,666	-0.13(-0.34%)
May 19, 2016	36.89	37.27	36.73	37.11	100,608	-0.17(-0.45%)
May 18, 2016	38.08	38.54	37.11	37.27	131,003	-0.97(-2.54%)
May 17, 2016	38.24	39.00	37.99	38.24	133,657	-0.42(-1.09%)
May 16, 2016	38.79	39.00	38.62	38.67	79,136	-0.04(-0.11%)
May 13, 2016	38.24	39.17	38.12	38.71	106,504	+0.30(+0.77%)
May 12, 2016	39.00	39.09	38.08	38.41	198,552	-0.72(-1.83%)
May 11, 2016	39.21	39.59	39.13	39.13	105,736	-0.13(-0.32%)
May 10, 2016	39.00	39.59	38.50	39.26	255,651	-0.13(-0.32%)
May 09, 2016	39.17	40.02	38.71	39.38	194,118	-0.08(-0.21%)
May 06, 2016	38.71	40.02	38.16	39.47	277,789	-1.48(-3.60%)
May 05, 2016	41.24	41.62	40.86	40.94	120,279	-0.13(-0.31%)
May 04, 2016	40.65	41.20	40.29	41.07	95,493	+0.21(+0.52%)
May 03, 2016	41.41	41.85	40.39	40.86	118,703	-0.67(-1.62%)

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.