Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.20	41.67	40.71	41.54	1,809,630	+0.34(+0.83%)
Jul 28, 2016	41.13	41.37	40.51	41.20	834,877	-0.01(-0.02%)
Jul 27, 2016	41.86	41.95	40.68	41.21	926,773	-0.75(-1.79%)
Jul 26, 2016	42.03	42.14	41.34	41.96	1,434,521	-0.08(-0.19%)
Jul 25, 2016	41.70	42.05	41.38	42.03	1,689,135	+0.41(+0.99%)
Jul 22, 2016	41.02	41.71	40.85	41.62	1,218,944	+0.67(+1.64%)
Jul 21, 2016	41.27	41.34	40.87	40.95	660,491	-0.31(-0.76%)
Jul 20, 2016	40.90	41.40	40.69	41.26	663,528	+0.39(+0.96%)
Jul 19, 2016	41.19	41.36	40.75	40.87	859,593	-0.21(-0.51%)
Jul 18, 2016	40.18	41.12	40.14	41.08	872,520	+0.95(+2.38%)
Jul 15, 2016	40.27	40.46	39.50	40.13	1,296,553	+0.02(+0.04%)
Jul 14, 2016	40.90	41.02	40.11	40.11	1,019,745	-0.62(-1.52%)
Jul 13, 2016	41.11	41.75	40.68	40.73	2,022,492	-0.46(-1.12%)
Jul 12, 2016	41.11	41.56	41.03	41.19	1,515,855	+0.14(+0.34%)
Jul 11, 2016	40.27	41.43	40.27	41.05	1,759,755	+1.13(+2.84%)
Jul 08, 2016	39.45	39.97	39.27	39.92	1,069,251	+0.65(+1.65%)
Jul 07, 2016	39.25	39.65	38.93	39.27	996,641	+0.14(+0.36%)
Jul 06, 2016	38.85	39.20	38.67	39.13	769,408	+0.09(+0.22%)
Jul 05, 2016	39.20	39.84	38.83	39.04	1,390,799	-0.09(-0.22%)
Jul 01, 2016	39.12	39.13	39.13	39.13	943,581	-0.02(-0.04%)
Jun 30, 2016	39.57	39.63	39.00	39.14	1,504,312	-0.26(-0.65%)
Jun 29, 2016	39.40	39.79	38.98	39.40	1,658,185	+0.59(+1.53%)
Jun 28, 2016	38.33	38.89	38.33	38.81	1,188,661	+0.50(+1.31%)
Jun 27, 2016	38.26	38.46	37.45	38.31	1,218,003	-0.20(-0.51%)
Jun 24, 2016	38.04	38.83	37.61	38.50	2,168,570	+0.02(+0.06%)
Jun 23, 2016	39.04	39.04	38.43	38.48	1,192,809	-0.27(-0.71%)
Jun 22, 2016	38.98	39.33	38.53	38.75	1,435,686	+0.02(+0.04%)
Jun 21, 2016	39.47	39.66	38.72	38.74	1,650,526	-0.77(-1.96%)
Jun 20, 2016	39.61	39.89	39.35	39.51	1,158,128	+0.28(+0.72%)
Jun 17, 2016	39.61	39.92	39.18	39.23	2,685,904	-0.23(-0.59%)
Jun 16, 2016	39.75	39.93	39.26	39.46	1,324,951	-0.38(-0.94%)
Jun 15, 2016	39.89	40.49	39.75	39.84	1,300,561	+0.24(+0.61%)
Jun 14, 2016	40.28	40.50	39.39	39.60	1,944,949	-0.57(-1.42%)
Jun 13, 2016	41.03	41.07	40.05	40.17	1,536,107	-0.97(-2.35%)
Jun 10, 2016	40.96	41.21	40.68	41.14	1,338,651	-0.18(-0.43%)
Jun 09, 2016	41.43	41.43	41.00	41.32	1,137,979	-0.14(-0.34%)
Jun 08, 2016	41.01	41.56	40.86	41.46	1,192,782	+0.34(+0.82%)
Jun 07, 2016	40.42	41.25	40.42	41.12	1,803,139	+0.65(+1.60%)
Jun 06, 2016	41.35	41.38	40.40	40.48	1,969,444	-0.82(-2.00%)
Jun 03, 2016	40.99	41.51	40.37	41.30	1,706,544	+0.57(+1.39%)
Jun 02, 2016	40.42	40.99	39.72	40.73	1,822,134	-0.05(-0.13%)
Jun 01, 2016	40.64	40.79	39.64	40.79	3,038,607	+0.09(+0.23%)
May 31, 2016	39.64	41.28	39.48	40.69	4,579,892	+1.05(+2.65%)
May 27, 2016	38.90	39.64	39.64	39.64	9,388,246	+4.89(+14.08%)
May 26, 2016	34.48	35.29	34.37	34.75	2,845,736	+0.78(+2.29%)
May 25, 2016	33.65	34.06	33.36	33.97	1,241,458	+0.25(+0.74%)
May 24, 2016	32.53	33.96	32.38	33.72	2,434,852	+1.05(+3.22%)
May 23, 2016	32.73	33.93	32.63	32.67	2,592,300	-1.28(-3.78%)
May 20, 2016	33.39	33.98	32.90	33.95	1,310,270	+0.55(+1.65%)
May 19, 2016	32.96	33.93	32.87	33.40	1,319,255	+0.83(+2.56%)
May 18, 2016	33.85	33.96	32.45	32.57	2,842,830	-1.72(-5.01%)
May 17, 2016	34.67	34.93	34.16	34.29	1,687,380	-0.31(-0.90%)
May 16, 2016	34.09	35.11	34.00	34.60	1,290,942	+0.54(+1.58%)
May 13, 2016	34.34	35.16	34.05	34.06	1,816,565	-0.51(-1.46%)
May 12, 2016	34.55	35.00	34.20	34.57	1,825,590	-0.09(-0.25%)
May 11, 2016	35.25	35.57	34.58	34.66	1,372,043	-1.12(-3.13%)
May 10, 2016	36.24	36.24	35.74	35.78	735,184	-0.56(-1.54%)
May 09, 2016	35.78	36.51	35.37	36.34	730,349	+0.85(+2.39%)
May 06, 2016	35.12	35.57	34.73	35.49	860,660	+0.30(+0.86%)
May 05, 2016	35.79	35.79	35.01	35.18	987,595	-0.54(-1.52%)
May 04, 2016	35.72	36.13	35.62	35.73	604,118	-0.08(-0.22%)
May 03, 2016	36.00	36.03	35.59	35.81	614,566	-0.33(-0.90%)

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.