Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.44	41.79	40.97	41.31	1,052,599	+0.13(+0.32%)
Jul 28, 2016	40.34	41.53	40.31	41.18	1,214,253	+0.99(+2.46%)
Jul 27, 2016	40.31	40.41	39.93	40.19	1,215,620	-0.15(-0.37%)
Jul 26, 2016	40.24	40.83	39.76	40.34	3,520,512	-2.51(-5.86%)
Jul 25, 2016	42.21	42.86	41.83	42.85	724,211	+0.59(+1.39%)
Jul 22, 2016	40.83	42.30	40.83	42.26	1,168,509	+1.35(+3.29%)
Jul 21, 2016	40.96	40.96	40.52	40.91	604,126	-0.02(-0.04%)
Jul 20, 2016	40.72	41.19	40.64	40.93	577,677	+0.37(+0.91%)
Jul 19, 2016	40.54	40.67	40.34	40.56	632,044	+0.12(+0.30%)
Jul 18, 2016	40.41	40.60	40.17	40.44	642,538	-0.33(-0.82%)
Jul 15, 2016	41.21	41.24	40.72	40.77	565,702	-0.36(-0.87%)
Jul 14, 2016	41.08	41.40	40.90	41.13	747,899	+0.32(+0.77%)
Jul 13, 2016	41.09	41.09	40.75	40.82	502,682	-0.11(-0.28%)
Jul 12, 2016	40.89	41.06	40.55	40.93	637,141	+0.22(+0.54%)
Jul 11, 2016	39.78	40.97	39.71	40.71	953,627	+0.98(+2.47%)
Jul 08, 2016	39.88	39.99	39.73	39.73	785,436	-0.03(-0.07%)
Jul 07, 2016	39.95	40.17	39.59	39.76	473,634	+0.10(+0.24%)
Jul 05, 2016	39.70	39.83	39.47	39.66	508,210	-0.02(-0.04%)
Jul 01, 2016	39.73	39.68	39.68	39.68	493,503	-0.21(-0.53%)
Jun 30, 2016	39.86	40.07	39.24	39.89	943,232	-0.01(-0.02%)
Jun 29, 2016	39.41	39.92	39.17	39.90	678,376	+0.69(+1.76%)
Jun 28, 2016	38.90	39.34	38.73	39.21	1,097,180	+0.40(+1.04%)
Jun 27, 2016	39.67	40.20	38.50	38.80	1,301,090	-1.23(-3.08%)
Jun 24, 2016	39.21	40.34	38.94	40.04	1,485,257	-0.68(-1.68%)
Jun 23, 2016	39.56	40.76	39.36	40.72	996,079	+1.19(+3.01%)
Jun 22, 2016	39.96	40.07	39.53	39.53	524,735	-0.40(-1.01%)
Jun 21, 2016	39.99	40.17	39.92	39.93	413,408	-0.12(-0.31%)
Jun 20, 2016	39.89	40.20	39.85	40.06	483,204	+0.43(+1.08%)
Jun 17, 2016	40.06	40.06	39.17	39.63	795,922	-0.34(-0.85%)
Jun 16, 2016	39.74	40.06	39.68	39.97	585,780	-0.01(-0.02%)
Jun 15, 2016	40.13	40.31	39.94	39.98	573,346	-0.14(-0.35%)
Jun 14, 2016	39.60	40.21	39.58	40.12	766,066	+0.42(+1.06%)
Jun 13, 2016	39.99	40.29	39.68	39.70	406,782	-0.33(-0.83%)
Jun 10, 2016	40.38	40.53	39.79	40.03	446,908	-0.51(-1.27%)
Jun 09, 2016	40.42	40.78	40.39	40.54	468,879	+0.13(+0.32%)
Jun 08, 2016	40.04	40.41	39.81	40.41	684,066	+0.36(+0.89%)
Jun 07, 2016	39.93	40.34	39.72	40.06	563,295	+0.11(+0.28%)
Jun 06, 2016	39.68	40.07	39.45	39.94	644,256	+0.32(+0.81%)
Jun 03, 2016	39.66	39.87	39.16	39.62	511,858	-0.18(-0.46%)
Jun 02, 2016	39.55	39.83	39.31	39.80	599,525	+0.26(+0.66%)
Jun 01, 2016	39.06	39.89	39.06	39.54	857,739	+0.51(+1.29%)
May 31, 2016	39.28	39.31	38.91	39.04	486,171	-0.31(-0.80%)
May 27, 2016	38.94	39.35	39.35	39.35	554,670	+0.57(+1.46%)
May 26, 2016	38.59	39.03	38.59	38.78	475,052	+0.25(+0.66%)
May 25, 2016	38.56	38.89	38.24	38.53	529,921	-0.01(-0.02%)
May 24, 2016	38.15	38.72	37.90	38.54	920,922	+0.74(+1.96%)
May 23, 2016	38.47	38.60	37.76	37.80	681,855	-0.54(-1.41%)
May 20, 2016	38.26	38.55	38.10	38.34	663,684	+0.28(+0.73%)
May 19, 2016	37.42	38.18	37.39	38.06	736,742	+0.41(+1.09%)
May 18, 2016	38.30	38.41	37.35	37.65	1,051,510	-0.78(-2.04%)
May 17, 2016	38.51	38.97	38.33	38.44	951,907	-0.29(-0.74%)
May 16, 2016	38.03	38.79	37.66	38.72	873,519	+0.61(+1.60%)
May 13, 2016	38.84	39.01	38.08	38.11	1,143,955	-0.68(-1.75%)
May 12, 2016	38.75	39.00	38.42	38.79	10,977,570	+0.14(+0.36%)
May 11, 2016	40.03	40.04	38.50	38.65	1,567,739	-0.65(-1.66%)
May 10, 2016	38.85	39.48	38.65	39.31	759,716	+0.45(+1.17%)
May 09, 2016	37.96	39.17	37.90	38.85	919,925	+0.99(+2.62%)
May 06, 2016	37.88	38.03	37.09	37.86	753,184	-0.13(-0.34%)
May 05, 2016	38.24	38.62	37.97	37.99	779,313	-0.17(-0.46%)
May 04, 2016	37.89	38.43	37.78	38.16	1,168,559	+0.14(+0.37%)
May 03, 2016	37.84	38.33	37.07	38.03	2,721,040	+1.39(+3.78%)

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.