Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	40.15	40.18	39.79	39.96	741,640	-0.26(-0.65%)
Jul 28, 2016	40.23	40.45	39.91	40.23	854,081	-0.13(-0.31%)
Jul 27, 2016	40.45	40.59	40.00	40.35	786,380	+0.00(+0.00%)
Jul 26, 2016	39.75	40.50	39.75	40.35	2,178,609	+0.66(+1.67%)
Jul 25, 2016	39.02	39.79	39.00	39.69	849,921	+0.57(+1.45%)
Jul 22, 2016	38.99	39.30	38.84	39.12	493,630	+0.15(+0.38%)
Jul 21, 2016	39.37	39.51	38.89	38.98	919,375	-0.32(-0.82%)
Jul 20, 2016	39.00	39.40	38.62	39.30	629,028	+0.45(+1.15%)
Jul 19, 2016	38.90	39.09	38.75	38.85	807,024	-0.11(-0.28%)
Jul 18, 2016	38.93	39.04	38.64	38.96	1,110,037	+0.07(+0.18%)
Jul 15, 2016	39.11	39.35	38.88	38.89	839,177	-0.10(-0.25%)
Jul 14, 2016	39.38	39.49	38.91	38.99	852,757	-0.24(-0.62%)
Jul 13, 2016	39.72	39.72	39.08	39.23	1,643,600	-0.28(-0.72%)
Jul 12, 2016	39.40	39.76	39.20	39.51	1,077,643	+0.36(+0.92%)
Jul 11, 2016	39.40	39.69	38.80	39.15	1,766,838	-0.11(-0.27%)
Jul 08, 2016	38.72	39.43	38.16	39.26	1,835,468	+1.10(+2.89%)
Jul 07, 2016	38.03	38.58	38.01	38.16	1,332,183	+0.34(+0.90%)
Jul 06, 2016	37.55	37.87	37.22	37.82	1,139,958	+0.22(+0.60%)
Jul 05, 2016	37.84	38.10	37.34	37.59	568,856	-0.60(-1.58%)
Jul 01, 2016	37.77	38.20	38.20	38.20	1,510,927	+0.33(+0.88%)
Jun 30, 2016	37.04	37.89	36.90	37.87	1,469,591	+1.09(+2.97%)
Jun 29, 2016	36.37	36.99	36.28	36.78	1,437,274	+0.96(+2.67%)
Jun 28, 2016	35.03	35.82	34.96	35.82	1,219,770	+1.12(+3.23%)
Jun 27, 2016	34.84	35.59	34.10	34.70	2,661,638	-1.26(-3.50%)
Jun 24, 2016	35.43	36.77	35.36	35.96	11,946,793	-1.34(-3.58%)
Jun 23, 2016	37.22	37.61	36.98	37.29	1,264,153	+0.54(+1.46%)
Jun 22, 2016	36.26	36.93	36.21	36.76	1,279,933	+0.50(+1.37%)
Jun 21, 2016	36.36	36.43	36.02	36.26	934,409	+0.01(+0.03%)
Jun 20, 2016	36.32	36.91	36.13	36.25	1,496,816	+0.25(+0.70%)
Jun 17, 2016	36.56	36.64	35.84	36.00	1,609,970	-0.48(-1.31%)
Jun 16, 2016	36.30	36.50	35.85	36.47	1,285,300	-0.06(-0.16%)
Jun 15, 2016	36.57	37.13	36.17	36.53	974,551	+0.47(+1.30%)
Jun 14, 2016	36.10	36.19	35.74	36.06	1,515,891	-0.26(-0.72%)
Jun 13, 2016	36.94	37.13	36.26	36.33	1,196,608	-0.89(-2.38%)
Jun 10, 2016	37.30	37.40	36.87	37.21	1,540,777	-0.40(-1.06%)
Jun 09, 2016	38.07	38.07	37.61	37.61	1,286,541	-0.55(-1.43%)
Jun 08, 2016	38.53	38.53	37.72	38.16	1,361,008	-0.43(-1.11%)
Jun 07, 2016	38.26	38.81	38.04	38.59	888,907	+0.32(+0.84%)
Jun 06, 2016	38.55	38.65	38.21	38.27	772,670	-0.32(-0.83%)
Jun 03, 2016	38.80	38.80	38.27	38.59	1,022,596	-0.40(-1.03%)
Jun 02, 2016	38.63	38.99	38.46	38.99	913,814	+0.43(+1.11%)
Jun 01, 2016	37.91	38.60	37.61	38.56	901,067	+0.38(+1.00%)
May 31, 2016	38.25	38.46	37.78	38.18	839,859	-0.10(-0.25%)
May 27, 2016	38.00	38.28	38.28	38.28	610,547	+0.34(+0.90%)
May 26, 2016	38.03	38.15	37.43	37.94	1,147,444	-0.17(-0.43%)
May 25, 2016	38.21	38.35	37.88	38.10	889,565	-0.03(-0.08%)
May 24, 2016	37.46	38.21	37.26	38.13	1,385,474	+0.84(+2.25%)
May 23, 2016	37.17	37.67	36.98	37.29	1,189,459	+0.11(+0.29%)
May 20, 2016	37.26	37.35	36.91	37.18	832,560	+0.17(+0.45%)
May 19, 2016	37.04	37.49	36.46	37.02	951,687	-0.35(-0.94%)
May 18, 2016	37.22	37.74	37.06	37.37	1,074,659	+0.09(+0.24%)
May 17, 2016	37.77	37.91	36.96	37.28	1,299,937	-0.52(-1.37%)
May 16, 2016	37.58	38.16	37.47	37.80	1,980,157	+0.25(+0.67%)
May 13, 2016	37.10	37.84	37.04	37.55	1,937,145	+0.25(+0.68%)
May 12, 2016	37.74	38.40	37.20	37.29	1,772,082	+0.30(+0.82%)
May 11, 2016	36.44	37.76	36.42	36.99	2,423,703	+0.84(+2.32%)
May 10, 2016	35.97	37.04	35.45	36.15	2,674,844	+0.70(+1.98%)
May 09, 2016	35.23	36.06	35.06	35.45	2,349,403	+0.11(+0.30%)
May 06, 2016	34.90	35.41	34.72	35.34	2,232,911	+0.38(+1.09%)
May 05, 2016	34.96	35.39	34.75	34.96	1,676,514	+0.07(+0.20%)
May 04, 2016	34.78	35.46	34.69	34.89	1,600,795	-0.20(-0.56%)
May 03, 2016	35.64	35.64	34.85	35.09	1,163,268	-0.75(-2.09%)

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.