Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.91	46.04	45.53	45.55	1,362,462	-0.25(-0.55%)
Jul 28, 2016	45.93	46.28	45.74	45.80	1,099,106	-0.06(-0.14%)
Jul 27, 2016	45.70	46.19	45.61	45.87	1,709,705	+0.23(+0.51%)
Jul 26, 2016	46.41	46.65	45.16	45.64	2,370,233	-0.10(-0.22%)
Jul 25, 2016	45.42	45.79	45.18	45.74	3,060,497	+0.10(+0.22%)
Jul 22, 2016	45.52	45.67	45.24	45.64	1,022,250	+0.27(+0.59%)
Jul 21, 2016	45.62	45.81	45.06	45.37	1,124,523	-0.48(-1.05%)
Jul 20, 2016	44.99	45.96	44.93	45.85	1,643,990	+0.76(+1.68%)
Jul 19, 2016	44.90	45.18	44.78	45.10	1,516,318	-0.10(-0.22%)
Jul 18, 2016	44.74	45.31	44.71	45.20	1,085,586	+0.31(+0.69%)
Jul 15, 2016	45.06	45.29	44.69	44.89	878,873	-0.10(-0.22%)
Jul 14, 2016	44.87	45.32	44.75	44.99	1,368,105	+0.50(+1.13%)
Jul 13, 2016	44.17	44.70	43.87	44.49	1,337,026	+0.39(+0.88%)
Jul 12, 2016	43.75	44.24	43.24	44.10	1,615,074	+1.20(+2.79%)
Jul 11, 2016	43.17	43.38	42.89	42.90	1,589,121	-0.27(-0.63%)
Jul 08, 2016	42.77	43.56	42.52	43.17	1,263,703	+0.66(+1.54%)
Jul 07, 2016	43.17	43.24	42.27	42.52	948,385	-0.27(-0.64%)
Jul 06, 2016	42.36	42.87	41.95	42.79	686,841	+0.13(+0.30%)
Jul 05, 2016	42.85	43.40	42.55	42.66	1,335,286	-0.03(-0.07%)
Jul 01, 2016	42.73	42.69	42.69	42.69	479,982	+0.13(+0.30%)
Jun 30, 2016	42.32	42.67	41.80	42.56	1,288,535	+0.39(+0.92%)
Jun 29, 2016	41.70	42.26	41.41	42.17	1,522,401	+0.73(+1.76%)
Jun 28, 2016	41.07	41.57	40.72	41.44	1,371,164	+0.80(+1.97%)
Jun 27, 2016	40.64	40.92	40.16	40.64	1,668,867	-0.44(-1.07%)
Jun 24, 2016	41.21	41.87	40.97	41.08	1,582,745	-1.85(-4.31%)
Jun 23, 2016	43.02	43.29	42.82	42.94	805,596	+0.40(+0.95%)
Jun 22, 2016	41.88	42.59	41.88	42.53	965,019	+0.45(+1.06%)
Jun 21, 2016	41.74	42.45	41.47	42.09	1,736,084	-0.37(-0.87%)
Jun 20, 2016	42.71	42.87	42.37	42.45	1,369,444	+0.37(+0.89%)
Jun 17, 2016	41.91	42.48	41.82	42.08	1,350,901	+0.29(+0.69%)
Jun 16, 2016	41.31	41.85	40.57	41.79	2,259,885	-0.07(-0.17%)
Jun 15, 2016	41.83	42.32	41.78	41.86	1,507,590	-0.20(-0.48%)
Jun 14, 2016	42.02	42.34	41.88	42.06	1,010,549	-0.11(-0.26%)
Jun 13, 2016	42.42	42.53	42.09	42.17	1,405,573	-0.48(-1.13%)
Jun 10, 2016	43.02	43.20	42.47	42.66	1,045,955	-0.74(-1.69%)
Jun 09, 2016	43.48	43.52	43.09	43.39	779,697	-0.37(-0.84%)
Jun 08, 2016	44.05	44.25	43.69	43.76	1,351,096	+0.09(+0.20%)
Jun 07, 2016	43.55	43.74	43.39	43.67	1,160,274	+0.61(+1.42%)
Jun 06, 2016	42.84	43.19	42.71	43.06	860,202	+0.32(+0.75%)
Jun 03, 2016	42.26	42.89	41.97	42.74	1,266,167	+0.81(+1.92%)
Jun 02, 2016	41.83	42.13	41.80	41.93	909,833	-0.17(-0.41%)
Jun 01, 2016	42.18	42.20	41.73	42.10	1,429,331	-0.15(-0.35%)
May 31, 2016	42.80	42.95	42.11	42.25	1,492,886	-0.51(-1.20%)
May 27, 2016	42.65	42.77	42.77	42.77	1,199,582	-0.16(-0.38%)
May 26, 2016	42.53	43.05	42.33	42.93	1,871,018	+0.76(+1.81%)
May 25, 2016	41.61	42.27	41.60	42.17	1,412,369	+0.66(+1.58%)
May 24, 2016	41.73	42.13	41.41	41.51	1,949,767	+0.13(+0.31%)
May 23, 2016	41.53	41.64	41.23	41.38	688,618	-0.15(-0.36%)
May 20, 2016	41.22	41.80	41.13	41.53	1,307,540	+0.50(+1.22%)
May 19, 2016	41.41	41.43	40.71	41.04	1,868,404	-1.07(-2.54%)
May 18, 2016	41.73	42.69	41.46	42.10	1,901,539	+0.14(+0.32%)
May 17, 2016	41.88	42.40	41.78	41.97	1,633,471	-0.06(-0.14%)
May 16, 2016	41.98	42.65	41.98	42.03	1,624,819	+0.14(+0.32%)
May 13, 2016	42.38	42.51	41.73	41.89	1,579,171	-0.65(-1.52%)
May 12, 2016	42.84	43.02	42.03	42.54	1,098,188	+0.14(+0.32%)
May 11, 2016	42.66	42.67	42.13	42.40	808,861	-0.31(-0.72%)
May 10, 2016	41.96	42.90	41.76	42.71	1,156,345	+0.98(+2.36%)
May 09, 2016	42.10	42.15	41.60	41.73	1,098,980	-0.60(-1.41%)
May 06, 2016	41.93	42.50	41.80	42.33	1,141,028	+0.23(+0.54%)
May 05, 2016	42.42	42.64	41.98	42.10	1,163,280	+0.05(+0.12%)
May 04, 2016	43.15	43.22	42.01	42.05	2,593,840	-1.38(-3.17%)
May 03, 2016	43.44	43.61	43.17	43.42	1,136,306	-0.43(-0.98%)

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.