Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.90	45.11	44.45	45.00	5,567,841	+0.06(+0.13%)
Jul 28, 2016	44.96	45.12	44.59	44.95	2,924,955	-0.17(-0.37%)
Jul 27, 2016	45.41	45.66	44.95	45.12	3,784,543	-0.11(-0.25%)
Jul 26, 2016	44.66	45.24	44.66	45.23	2,573,909	+0.46(+1.03%)
Jul 25, 2016	44.84	44.91	44.62	44.77	2,537,902	-0.16(-0.36%)
Jul 22, 2016	44.61	44.97	44.33	44.93	4,441,762	+0.26(+0.58%)
Jul 21, 2016	45.23	45.41	44.58	44.67	4,359,206	-0.56(-1.23%)
Jul 20, 2016	45.39	45.48	45.18	45.23	4,561,325	-0.13(-0.28%)
Jul 19, 2016	45.11	45.37	45.00	45.36	3,031,432	+0.12(+0.27%)
Jul 18, 2016	45.03	45.31	44.80	45.24	3,697,626	-0.03(-0.07%)
Jul 15, 2016	45.22	45.30	44.91	45.27	5,410,078	+0.14(+0.32%)
Jul 14, 2016	44.85	45.28	44.76	45.12	7,710,540	+0.66(+1.48%)
Jul 13, 2016	44.44	44.50	44.10	44.46	3,949,154	+0.16(+0.36%)
Jul 12, 2016	43.55	44.39	43.54	44.30	5,662,259	+0.92(+2.12%)
Jul 11, 2016	43.23	43.60	43.09	43.38	3,840,405	+0.36(+0.84%)
Jul 08, 2016	42.50	43.07	42.16	43.02	4,600,711	+0.86(+2.04%)
Jul 07, 2016	41.66	42.23	41.65	42.16	5,189,616	+0.56(+1.35%)
Jul 06, 2016	41.65	41.75	40.70	41.60	3,408,423	+0.50(+1.21%)
Jul 05, 2016	41.90	41.90	40.82	41.10	3,848,930	-0.93(-2.20%)
Jul 01, 2016	41.84	42.02	42.02	42.02	3,393,679	+0.03(+0.08%)
Jun 30, 2016	40.98	41.99	40.82	41.99	5,306,109	+1.21(+2.96%)
Jun 29, 2016	40.57	40.89	40.07	40.78	4,116,525	+0.75(+1.87%)
Jun 28, 2016	40.26	40.27	39.53	40.04	6,482,740	+0.40(+1.02%)
Jun 27, 2016	40.56	40.57	39.00	39.63	7,418,693	-1.29(-3.15%)
Jun 24, 2016	41.81	41.97	40.72	40.92	11,801,772	-2.29(-5.29%)
Jun 23, 2016	42.82	43.22	42.66	43.21	3,292,377	+0.87(+2.05%)
Jun 22, 2016	42.50	42.70	42.25	42.34	4,576,035	-0.45(-1.05%)
Jun 21, 2016	42.94	43.10	42.47	42.79	3,875,682	-0.17(-0.39%)
Jun 20, 2016	42.90	43.37	42.89	42.96	4,717,751	+0.74(+1.75%)
Jun 17, 2016	41.96	42.35	41.85	42.22	4,506,703	+0.26(+0.61%)
Jun 16, 2016	41.51	42.06	41.15	41.96	2,774,695	+0.13(+0.31%)
Jun 15, 2016	42.10	42.24	41.76	41.83	3,051,847	-0.05(-0.12%)
Jun 14, 2016	41.54	41.92	41.46	41.88	3,484,342	+0.31(+0.76%)
Jun 13, 2016	42.05	42.20	41.56	41.56	4,621,064	-0.89(-2.09%)
Jun 10, 2016	42.88	42.93	42.09	42.45	4,025,886	-0.69(-1.60%)
Jun 09, 2016	42.85	43.25	42.76	43.14	3,660,375	-0.19(-0.43%)
Jun 08, 2016	43.27	43.51	43.05	43.33	3,743,087	+0.23(+0.54%)
Jun 07, 2016	43.24	43.48	43.03	43.09	4,064,579	+0.04(+0.09%)
Jun 06, 2016	42.31	43.10	42.25	43.05	4,467,836	+0.95(+2.26%)
Jun 03, 2016	42.01	42.14	41.52	42.10	3,159,691	+0.05(+0.11%)
Jun 02, 2016	41.90	42.11	41.51	42.06	3,962,037	+0.06(+0.15%)
Jun 01, 2016	41.69	42.01	41.33	41.99	3,084,587	+0.11(+0.27%)
May 31, 2016	42.05	42.23	41.54	41.88	4,371,577	-0.14(-0.34%)
May 27, 2016	42.02	42.02	42.02	42.02	2,066,317	+0.14(+0.35%)
May 26, 2016	42.02	42.23	41.75	41.88	2,307,297	-0.06(-0.13%)
May 25, 2016	41.28	42.06	41.20	41.94	3,544,200	+0.74(+1.80%)
May 24, 2016	40.93	41.38	40.77	41.19	3,057,065	+0.39(+0.95%)
May 23, 2016	40.71	41.03	40.43	40.81	4,743,177	+0.03(+0.08%)
May 20, 2016	40.62	40.94	40.53	40.78	3,029,657	+0.41(+1.02%)
May 19, 2016	40.69	40.72	39.83	40.37	7,563,007	-0.53(-1.30%)
May 18, 2016	41.80	41.86	40.69	40.90	8,097,725	-1.25(-2.96%)
May 17, 2016	42.47	42.78	41.97	42.14	3,480,959	-0.37(-0.87%)
May 16, 2016	41.86	42.65	41.83	42.52	5,126,749	+0.81(+1.93%)
May 13, 2016	42.45	42.60	41.58	41.71	4,070,314	-0.89(-2.08%)
May 12, 2016	42.84	43.02	42.33	42.60	3,466,194	+0.04(+0.09%)
May 11, 2016	42.90	43.05	42.46	42.56	4,502,158	-0.13(-0.31%)
May 10, 2016	42.11	42.70	42.01	42.69	3,440,296	+0.70(+1.67%)
May 09, 2016	42.57	42.58	41.80	41.99	3,682,257	-0.55(-1.29%)
May 06, 2016	42.25	42.60	42.02	42.54	3,019,911	+0.26(+0.62%)
May 05, 2016	42.39	42.61	41.91	42.27	5,004,413	+0.16(+0.38%)
May 04, 2016	43.33	43.46	41.79	42.11	7,196,854	-1.51(-3.46%)
May 03, 2016	44.27	44.38	43.23	43.62	6,216,560	-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.