Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.72	44.93	44.27	44.83	5,589,842	+0.06(+0.13%)
Jul 28, 2016	44.79	44.94	44.42	44.77	2,936,512	-0.17(-0.37%)
Jul 27, 2016	45.23	45.48	44.78	44.94	3,799,497	-0.11(-0.25%)
Jul 26, 2016	44.48	45.07	44.48	45.05	2,584,080	+0.46(+1.03%)
Jul 25, 2016	44.67	44.74	44.44	44.59	2,547,930	-0.16(-0.36%)
Jul 22, 2016	44.43	44.79	44.16	44.75	4,459,313	+0.26(+0.58%)
Jul 21, 2016	45.05	45.23	44.41	44.50	4,376,431	-0.55(-1.23%)
Jul 20, 2016	45.21	45.30	45.00	45.05	4,579,349	-0.13(-0.28%)
Jul 19, 2016	44.93	45.19	44.83	45.18	3,043,410	+0.12(+0.27%)
Jul 18, 2016	44.86	45.13	44.62	45.06	3,712,236	-0.03(-0.07%)
Jul 15, 2016	45.04	45.12	44.73	45.09	5,431,455	+0.14(+0.32%)
Jul 14, 2016	44.67	45.11	44.58	44.95	7,741,006	+0.66(+1.48%)
Jul 13, 2016	44.26	44.32	43.93	44.29	3,964,758	+0.16(+0.36%)
Jul 12, 2016	43.37	44.22	43.37	44.13	5,684,633	+0.91(+2.12%)
Jul 11, 2016	43.06	43.43	42.92	43.21	3,855,579	+0.36(+0.84%)
Jul 08, 2016	42.33	42.90	41.99	42.85	4,618,890	+0.86(+2.04%)
Jul 07, 2016	41.50	42.06	41.49	41.99	5,210,122	+0.56(+1.35%)
Jul 06, 2016	41.48	41.59	40.54	41.43	3,421,891	+0.50(+1.21%)
Jul 05, 2016	41.73	41.74	40.66	40.94	3,864,138	-0.92(-2.20%)
Jul 01, 2016	41.67	41.86	41.86	41.86	3,407,089	+0.03(+0.08%)
Jun 30, 2016	40.82	41.83	40.66	41.83	5,327,075	+1.20(+2.96%)
Jun 29, 2016	40.41	40.73	39.91	40.62	4,132,791	+0.75(+1.87%)
Jun 28, 2016	40.10	40.11	39.38	39.88	6,508,355	+0.40(+1.02%)
Jun 27, 2016	40.40	40.42	38.85	39.48	7,448,006	-1.28(-3.15%)
Jun 24, 2016	41.65	41.80	40.56	40.76	11,848,405	-2.28(-5.29%)
Jun 23, 2016	42.65	43.05	42.49	43.04	3,305,386	+0.87(+2.05%)
Jun 22, 2016	42.33	42.53	42.09	42.17	4,594,116	-0.45(-1.05%)
Jun 21, 2016	42.77	42.93	42.30	42.62	3,890,996	-0.17(-0.39%)
Jun 20, 2016	42.73	43.20	42.72	42.79	4,736,392	+0.74(+1.75%)
Jun 17, 2016	41.79	42.18	41.69	42.05	4,524,511	+0.26(+0.61%)
Jun 16, 2016	41.35	41.90	40.98	41.79	2,785,659	+0.13(+0.31%)
Jun 15, 2016	41.93	42.08	41.59	41.67	3,063,905	-0.05(-0.12%)
Jun 14, 2016	41.38	41.76	41.30	41.71	3,498,110	+0.31(+0.76%)
Jun 13, 2016	41.88	42.04	41.40	41.40	4,639,323	-0.88(-2.09%)
Jun 10, 2016	42.71	42.76	41.93	42.28	4,041,794	-0.69(-1.60%)
Jun 09, 2016	42.68	43.08	42.59	42.97	3,674,838	-0.18(-0.43%)
Jun 08, 2016	43.10	43.33	42.88	43.16	3,757,877	+0.23(+0.54%)
Jun 07, 2016	43.07	43.31	42.86	42.92	4,080,640	+0.04(+0.09%)
Jun 06, 2016	42.15	42.93	42.08	42.88	4,485,490	+0.95(+2.26%)
Jun 03, 2016	41.84	41.97	41.35	41.94	3,172,176	+0.05(+0.11%)
Jun 02, 2016	41.74	41.95	41.35	41.89	3,977,693	+0.06(+0.15%)
Jun 01, 2016	41.53	41.84	41.17	41.83	3,096,775	+0.11(+0.27%)
May 31, 2016	41.88	42.06	41.38	41.71	4,388,851	-0.14(-0.34%)
May 27, 2016	41.85	41.86	41.86	41.86	2,074,482	+0.14(+0.35%)
May 26, 2016	41.85	42.07	41.59	41.71	2,316,414	-0.06(-0.13%)
May 25, 2016	41.12	41.90	41.04	41.77	3,558,205	+0.74(+1.80%)
May 24, 2016	40.77	41.22	40.61	41.03	3,069,144	+0.39(+0.95%)
May 23, 2016	40.55	40.86	40.27	40.65	4,761,919	+0.03(+0.08%)
May 20, 2016	40.46	40.78	40.38	40.62	3,041,628	+0.41(+1.02%)
May 19, 2016	40.53	40.56	39.68	40.21	7,592,891	-0.53(-1.30%)
May 18, 2016	41.63	41.70	40.53	40.74	8,129,722	-1.24(-2.96%)
May 17, 2016	42.30	42.61	41.81	41.98	3,494,713	-0.37(-0.87%)
May 16, 2016	41.70	42.48	41.67	42.35	5,147,006	+0.80(+1.93%)
May 13, 2016	42.28	42.44	41.42	41.55	4,086,398	-0.88(-2.08%)
May 12, 2016	42.67	42.85	42.16	42.43	3,479,891	+0.04(+0.09%)
May 11, 2016	42.73	42.88	42.29	42.39	4,519,948	-0.13(-0.31%)
May 10, 2016	41.94	42.54	41.84	42.52	3,453,889	+0.70(+1.67%)
May 09, 2016	42.40	42.41	41.63	41.82	3,696,806	-0.55(-1.29%)
May 06, 2016	42.08	42.43	41.85	42.37	3,031,843	+0.26(+0.62%)
May 05, 2016	42.23	42.44	41.75	42.11	5,024,187	+0.16(+0.38%)
May 04, 2016	43.16	43.29	41.62	41.95	7,225,290	-1.50(-3.46%)
May 03, 2016	44.09	44.20	43.06	43.45	6,241,123	-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.