Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.89	45.11	44.44	45.00	5,568,402	+0.06(+0.13%)
Jul 28, 2016	44.96	45.11	44.59	44.94	2,925,249	-0.17(-0.37%)
Jul 27, 2016	45.40	45.66	44.95	45.11	3,784,924	-0.11(-0.25%)
Jul 26, 2016	44.65	45.24	44.65	45.22	2,574,169	+0.46(+1.03%)
Jul 25, 2016	44.84	44.91	44.61	44.76	2,538,157	-0.16(-0.36%)
Jul 22, 2016	44.60	44.97	44.33	44.93	4,442,209	+0.26(+0.58%)
Jul 21, 2016	45.22	45.40	44.58	44.67	4,359,645	-0.56(-1.23%)
Jul 20, 2016	45.38	45.48	45.18	45.22	4,561,785	-0.13(-0.28%)
Jul 19, 2016	45.10	45.36	45.00	45.35	3,031,737	+0.12(+0.27%)
Jul 18, 2016	45.03	45.30	44.80	45.23	3,697,998	-0.03(-0.07%)
Jul 15, 2016	45.22	45.30	44.90	45.26	5,410,623	+0.14(+0.32%)
Jul 14, 2016	44.85	45.28	44.76	45.12	7,711,316	+0.66(+1.48%)
Jul 13, 2016	44.43	44.49	44.10	44.46	3,949,551	+0.16(+0.36%)
Jul 12, 2016	43.54	44.39	43.53	44.30	5,662,830	+0.92(+2.12%)
Jul 11, 2016	43.23	43.59	43.08	43.38	3,840,791	+0.36(+0.84%)
Jul 08, 2016	42.49	43.07	42.16	43.02	4,601,175	+0.86(+2.04%)
Jul 07, 2016	41.66	42.22	41.65	42.16	5,190,139	+0.56(+1.35%)
Jul 06, 2016	41.64	41.75	40.69	41.59	3,408,767	+0.50(+1.21%)
Jul 05, 2016	41.89	41.90	40.82	41.09	3,849,317	-0.93(-2.20%)
Jul 01, 2016	41.83	42.02	42.02	42.02	3,394,021	+0.03(+0.08%)
Jun 30, 2016	40.97	41.99	40.82	41.99	5,306,643	+1.21(+2.96%)
Jun 29, 2016	40.56	40.88	40.06	40.78	4,116,939	+0.75(+1.87%)
Jun 28, 2016	40.26	40.26	39.53	40.03	6,483,392	+0.40(+1.02%)
Jun 27, 2016	40.55	40.57	39.00	39.63	7,419,440	-1.29(-3.15%)
Jun 24, 2016	41.81	41.97	40.72	40.92	11,802,961	-2.29(-5.29%)
Jun 23, 2016	42.82	43.22	42.66	43.20	3,292,708	+0.87(+2.05%)
Jun 22, 2016	42.49	42.69	42.25	42.33	4,576,496	-0.45(-1.05%)
Jun 21, 2016	42.94	43.10	42.46	42.78	3,876,072	-0.17(-0.39%)
Jun 20, 2016	42.90	43.36	42.88	42.95	4,718,226	+0.74(+1.75%)
Jun 17, 2016	41.96	42.34	41.85	42.21	4,507,157	+0.26(+0.61%)
Jun 16, 2016	41.50	42.06	41.14	41.96	2,774,975	+0.13(+0.31%)
Jun 15, 2016	42.09	42.24	41.75	41.83	3,052,154	-0.05(-0.12%)
Jun 14, 2016	41.54	41.92	41.46	41.87	3,484,693	+0.31(+0.76%)
Jun 13, 2016	42.04	42.20	41.56	41.56	4,621,529	-0.89(-2.09%)
Jun 10, 2016	42.87	42.92	42.09	42.45	4,026,292	-0.69(-1.60%)
Jun 09, 2016	42.85	43.24	42.75	43.14	3,660,743	-0.19(-0.43%)
Jun 08, 2016	43.27	43.50	43.05	43.32	3,743,464	+0.23(+0.54%)
Jun 07, 2016	43.24	43.48	43.03	43.09	4,064,989	+0.04(+0.09%)
Jun 06, 2016	42.31	43.10	42.25	43.05	4,468,286	+0.95(+2.26%)
Jun 03, 2016	42.00	42.13	41.51	42.10	3,160,010	+0.05(+0.11%)
Jun 02, 2016	41.90	42.11	41.50	42.05	3,962,436	+0.06(+0.15%)
Jun 01, 2016	41.69	42.00	41.33	41.99	3,084,898	+0.11(+0.27%)
May 31, 2016	42.04	42.23	41.54	41.87	4,372,017	-0.14(-0.34%)
May 27, 2016	42.01	42.02	42.02	42.02	2,066,525	+0.14(+0.35%)
May 26, 2016	42.01	42.23	41.75	41.87	2,307,529	-0.06(-0.13%)
May 25, 2016	41.28	42.06	41.20	41.93	3,544,557	+0.74(+1.80%)
May 24, 2016	40.92	41.38	40.76	41.19	3,057,373	+0.39(+0.95%)
May 23, 2016	40.71	41.02	40.43	40.80	4,743,655	+0.03(+0.08%)
May 20, 2016	40.61	40.93	40.53	40.77	3,029,962	+0.41(+1.02%)
May 19, 2016	40.68	40.72	39.83	40.36	7,563,768	-0.53(-1.30%)
May 18, 2016	41.79	41.86	40.68	40.89	8,098,541	-1.25(-2.96%)
May 17, 2016	42.46	42.78	41.97	42.14	3,481,309	-0.37(-0.87%)
May 16, 2016	41.86	42.65	41.83	42.51	5,127,265	+0.80(+1.93%)
May 13, 2016	42.45	42.60	41.58	41.71	4,070,724	-0.89(-2.08%)
May 12, 2016	42.83	43.02	42.33	42.59	3,466,544	+0.04(+0.09%)
May 11, 2016	42.90	43.04	42.45	42.55	4,502,611	-0.13(-0.31%)
May 10, 2016	42.10	42.70	42.01	42.68	3,440,643	+0.70(+1.67%)
May 09, 2016	42.56	42.57	41.79	41.98	3,682,627	-0.55(-1.29%)
May 06, 2016	42.24	42.59	42.01	42.53	3,020,215	+0.26(+0.62%)
May 05, 2016	42.39	42.60	41.91	42.27	5,004,917	+0.16(+0.38%)
May 04, 2016	43.32	43.46	41.78	42.11	7,197,579	-1.51(-3.46%)
May 03, 2016	44.26	44.38	43.23	43.62	6,217,186	-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.