Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.30	45.49	45.10	45.10	2,618,714	-0.24(-0.54%)
Jul 28, 2016	45.19	45.67	44.89	45.35	2,335,882	+0.08(+0.18%)
Jul 27, 2016	45.38	45.50	44.74	45.26	2,670,789	-0.12(-0.26%)
Jul 26, 2016	45.41	45.88	44.64	45.38	4,805,350	-0.86(-1.87%)
Jul 25, 2016	46.78	46.85	46.18	46.24	3,516,538	-0.49(-1.06%)
Jul 22, 2016	46.34	46.78	46.15	46.74	2,450,550	+0.33(+0.70%)
Jul 21, 2016	46.13	46.58	45.94	46.41	3,352,709	+0.28(+0.60%)
Jul 20, 2016	45.59	46.16	45.44	46.13	2,676,353	+0.59(+1.31%)
Jul 19, 2016	45.11	45.62	45.03	45.54	1,555,597	+0.29(+0.65%)
Jul 18, 2016	45.56	45.56	45.24	45.25	2,036,130	-0.13(-0.28%)
Jul 15, 2016	45.36	45.56	45.19	45.37	3,470,261	+0.13(+0.28%)
Jul 14, 2016	45.25	45.43	45.04	45.25	2,499,898	+0.22(+0.48%)
Jul 13, 2016	45.17	45.26	44.96	45.03	1,998,259	-0.13(-0.28%)
Jul 12, 2016	45.13	45.40	44.99	45.15	1,710,212	+0.44(+0.99%)
Jul 11, 2016	44.37	44.80	44.37	44.71	1,617,640	+0.44(+0.98%)
Jul 08, 2016	44.22	44.41	43.76	44.27	1,977,739	+0.52(+1.19%)
Jul 07, 2016	43.63	43.96	43.55	43.76	2,304,750	+0.06(+0.13%)
Jul 06, 2016	43.20	43.78	42.79	43.70	3,751,579	+0.44(+1.01%)
Jul 05, 2016	43.57	43.59	43.01	43.26	2,254,516	-0.39(-0.90%)
Jul 01, 2016	43.52	43.66	43.66	43.66	2,738,631	+0.13(+0.31%)
Jun 30, 2016	43.51	43.63	42.88	43.52	5,409,016	+0.03(+0.06%)
Jun 29, 2016	43.13	43.55	42.99	43.50	3,954,412	+0.76(+1.78%)
Jun 28, 2016	42.36	42.73	41.97	42.73	3,091,802	+0.72(+1.71%)
Jun 27, 2016	42.26	42.37	41.67	42.01	3,199,276	-0.78(-1.82%)
Jun 24, 2016	43.58	43.75	42.75	42.79	4,522,030	-2.17(-4.82%)
Jun 23, 2016	45.31	45.34	44.79	44.96	1,987,953	+0.18(+0.41%)
Jun 22, 2016	44.81	45.10	44.73	44.78	1,346,283	-0.05(-0.11%)
Jun 21, 2016	44.89	45.13	44.62	44.83	1,765,347	-0.06(-0.13%)
Jun 20, 2016	45.17	45.40	44.86	44.89	1,657,404	+0.16(+0.36%)
Jun 17, 2016	44.98	45.06	44.61	44.73	2,415,570	-0.40(-0.89%)
Jun 16, 2016	44.98	45.34	44.87	45.13	2,995,055	-0.20(-0.44%)
Jun 15, 2016	45.72	45.74	45.28	45.33	1,310,887	-0.18(-0.40%)
Jun 14, 2016	45.07	45.56	45.03	45.51	1,839,018	+0.38(+0.84%)
Jun 13, 2016	45.52	45.74	45.12	45.14	1,480,673	-0.43(-0.94%)
Jun 10, 2016	45.60	45.86	45.30	45.56	1,325,068	-0.48(-1.04%)
Jun 09, 2016	45.60	46.11	45.55	46.04	1,311,425	+0.24(+0.53%)
Jun 08, 2016	45.20	45.86	44.99	45.80	1,883,902	+0.66(+1.47%)
Jun 07, 2016	45.61	45.62	45.11	45.14	2,211,676	-0.34(-0.74%)
Jun 06, 2016	45.08	45.58	44.99	45.47	2,617,623	+0.50(+1.12%)
Jun 03, 2016	44.91	45.05	44.72	44.97	1,411,033	-0.02(-0.04%)
Jun 02, 2016	44.79	45.01	44.53	44.99	1,095,100	+0.11(+0.24%)
Jun 01, 2016	44.63	44.96	44.33	44.88	1,430,806	+0.17(+0.37%)
May 31, 2016	44.83	44.84	44.40	44.71	2,087,320	-0.02(-0.04%)
May 27, 2016	44.53	44.73	44.73	44.73	1,484,278	+0.30(+0.67%)
May 26, 2016	44.07	44.50	43.92	44.43	1,108,517	+0.34(+0.77%)
May 25, 2016	44.19	44.30	43.94	44.09	1,531,315	-0.05(-0.11%)
May 24, 2016	43.74	44.26	43.51	44.14	1,443,896	+0.66(+1.51%)
May 23, 2016	43.42	43.63	43.19	43.48	1,074,725	+0.02(+0.04%)
May 20, 2016	43.25	43.75	43.02	43.46	1,611,791	+0.51(+1.18%)
May 19, 2016	43.10	43.23	42.52	42.95	1,422,009	-0.32(-0.73%)
May 18, 2016	43.14	43.64	42.99	43.27	1,359,966	-0.02(-0.04%)
May 17, 2016	43.50	43.79	43.17	43.29	1,905,114	-0.29(-0.67%)
May 16, 2016	43.36	43.84	43.10	43.58	1,639,337	+0.23(+0.54%)
May 13, 2016	43.49	43.75	43.29	43.34	1,257,276	-0.20(-0.46%)
May 12, 2016	43.44	43.68	43.27	43.54	1,204,483	+0.22(+0.50%)
May 11, 2016	43.62	43.77	43.25	43.33	1,521,561	-0.29(-0.67%)
May 10, 2016	43.17	43.66	43.00	43.62	1,702,812	+0.57(+1.33%)
May 09, 2016	42.70	43.15	42.63	43.05	2,031,044	+0.35(+0.82%)
May 06, 2016	42.40	42.70	42.18	42.70	1,854,719	+0.25(+0.59%)
May 05, 2016	42.78	42.93	42.37	42.45	3,258,498	-0.29(-0.68%)
May 04, 2016	42.66	43.03	42.51	42.74	2,926,504	-0.19(-0.45%)
May 03, 2016	43.31	43.44	42.70	42.93	2,664,372	-0.79(-1.81%)

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.