Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.73	44.94	44.28	44.83	5,589,279	+0.06(+0.13%)
Jul 28, 2016	44.79	44.95	44.42	44.77	2,936,217	-0.17(-0.37%)
Jul 27, 2016	45.23	45.49	44.78	44.94	3,799,114	-0.11(-0.25%)
Jul 26, 2016	44.49	45.07	44.49	45.05	2,583,820	+0.46(+1.02%)
Jul 25, 2016	44.67	44.74	44.45	44.60	2,547,674	-0.16(-0.36%)
Jul 22, 2016	44.44	44.80	44.16	44.76	4,458,864	+0.26(+0.58%)
Jul 21, 2016	45.05	45.23	44.41	44.50	4,375,991	-0.55(-1.23%)
Jul 20, 2016	45.21	45.31	45.01	45.05	4,578,888	-0.13(-0.28%)
Jul 19, 2016	44.93	45.19	44.83	45.18	3,043,104	+0.12(+0.27%)
Jul 18, 2016	44.86	45.13	44.63	45.06	3,711,863	-0.03(-0.07%)
Jul 15, 2016	45.05	45.13	44.73	45.09	5,430,909	+0.14(+0.32%)
Jul 14, 2016	44.68	45.11	44.59	44.95	7,740,227	+0.66(+1.48%)
Jul 13, 2016	44.27	44.32	43.93	44.29	3,964,359	+0.16(+0.36%)
Jul 12, 2016	43.38	44.22	43.37	44.13	5,684,061	+0.91(+2.12%)
Jul 11, 2016	43.07	43.43	42.92	43.22	3,855,191	+0.36(+0.84%)
Jul 08, 2016	42.34	42.91	42.00	42.86	4,618,426	+0.86(+2.04%)
Jul 07, 2016	41.50	42.06	41.49	42.00	5,209,598	+0.56(+1.35%)
Jul 06, 2016	41.49	41.59	40.54	41.44	3,421,547	+0.50(+1.21%)
Jul 05, 2016	41.73	41.74	40.66	40.94	3,863,749	-0.92(-2.20%)
Jul 01, 2016	41.68	41.86	41.86	41.86	3,406,746	+0.03(+0.08%)
Jun 30, 2016	40.82	41.83	40.67	41.83	5,326,539	+1.20(+2.96%)
Jun 29, 2016	40.41	40.73	39.91	40.63	4,132,375	+0.75(+1.87%)
Jun 28, 2016	40.11	40.11	39.38	39.88	6,507,700	+0.40(+1.02%)
Jun 27, 2016	40.40	40.42	38.85	39.48	7,447,257	-1.28(-3.15%)
Jun 24, 2016	41.65	41.81	40.56	40.76	11,847,213	-2.28(-5.29%)
Jun 23, 2016	42.66	43.05	42.50	43.04	3,305,053	+0.87(+2.05%)
Jun 22, 2016	42.34	42.53	42.09	42.18	4,593,654	-0.45(-1.05%)
Jun 21, 2016	42.78	42.94	42.30	42.62	3,890,604	-0.17(-0.39%)
Jun 20, 2016	42.74	43.20	42.72	42.79	4,735,915	+0.74(+1.75%)
Jun 17, 2016	41.80	42.18	41.69	42.06	4,524,055	+0.26(+0.61%)
Jun 16, 2016	41.35	41.90	40.99	41.80	2,785,379	+0.13(+0.31%)
Jun 15, 2016	41.93	42.08	41.60	41.67	3,063,597	-0.05(-0.12%)
Jun 14, 2016	41.38	41.76	41.30	41.72	3,497,758	+0.31(+0.76%)
Jun 13, 2016	41.89	42.04	41.41	41.41	4,638,857	-0.88(-2.09%)
Jun 10, 2016	42.71	42.76	41.93	42.29	4,041,387	-0.69(-1.60%)
Jun 09, 2016	42.69	43.08	42.59	42.98	3,674,468	-0.18(-0.43%)
Jun 08, 2016	43.11	43.34	42.89	43.16	3,757,499	+0.23(+0.54%)
Jun 07, 2016	43.07	43.31	42.87	42.93	4,080,229	+0.04(+0.09%)
Jun 06, 2016	42.15	42.94	42.09	42.89	4,485,039	+0.95(+2.26%)
Jun 03, 2016	41.85	41.98	41.36	41.94	3,171,857	+0.05(+0.11%)
Jun 02, 2016	41.74	41.95	41.35	41.89	3,977,292	+0.06(+0.15%)
Jun 01, 2016	41.53	41.85	41.17	41.83	3,096,464	+0.11(+0.27%)
May 31, 2016	41.89	42.07	41.38	41.72	4,388,409	-0.14(-0.34%)
May 27, 2016	41.85	41.86	41.86	41.86	2,074,273	+0.14(+0.35%)
May 26, 2016	41.85	42.07	41.59	41.72	2,316,180	-0.06(-0.13%)
May 25, 2016	41.12	41.90	41.04	41.77	3,557,847	+0.74(+1.80%)
May 24, 2016	40.77	41.22	40.61	41.04	3,068,835	+0.39(+0.95%)
May 23, 2016	40.56	40.87	40.27	40.65	4,761,440	+0.03(+0.08%)
May 20, 2016	40.46	40.78	40.38	40.62	3,041,322	+0.41(+1.02%)
May 19, 2016	40.53	40.56	39.68	40.21	7,592,127	-0.53(-1.30%)
May 18, 2016	41.64	41.70	40.53	40.74	8,128,904	-1.24(-2.96%)
May 17, 2016	42.30	42.62	41.81	41.98	3,494,361	-0.37(-0.87%)
May 16, 2016	41.70	42.49	41.67	42.35	5,146,488	+0.80(+1.93%)
May 13, 2016	42.29	42.44	41.42	41.55	4,085,986	-0.88(-2.08%)
May 12, 2016	42.67	42.86	42.17	42.43	3,479,540	+0.04(+0.09%)
May 11, 2016	42.74	42.88	42.30	42.39	4,519,493	-0.13(-0.31%)
May 10, 2016	41.94	42.54	41.85	42.52	3,453,542	+0.70(+1.67%)
May 09, 2016	42.41	42.41	41.64	41.82	3,696,434	-0.55(-1.29%)
May 06, 2016	42.09	42.43	41.86	42.37	3,031,538	+0.26(+0.62%)
May 05, 2016	42.23	42.44	41.75	42.11	5,023,681	+0.16(+0.38%)
May 04, 2016	43.16	43.30	41.63	41.95	7,224,563	-1.50(-3.46%)
May 03, 2016	44.10	44.21	43.06	43.45	6,240,495	-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.