Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.85	46.57	45.74	45.96	3,264,064	+0.12(+0.26%)
Jul 28, 2016	45.23	45.87	45.03	45.84	3,450,622	+0.58(+1.27%)
Jul 27, 2016	45.47	45.56	43.92	45.26	7,368,654	+0.65(+1.47%)
Jul 26, 2016	44.63	44.73	44.06	44.61	3,206,309	-0.06(-0.13%)
Jul 25, 2016	45.12	45.26	44.50	44.67	3,905,150	-0.40(-0.88%)
Jul 22, 2016	44.56	45.18	44.46	45.06	2,331,724	+0.76(+1.72%)
Jul 21, 2016	44.26	44.51	43.60	44.30	2,935,115	+0.13(+0.29%)
Jul 20, 2016	43.92	44.19	43.48	44.17	1,661,448	+0.16(+0.36%)
Jul 19, 2016	43.94	44.19	43.76	44.01	1,332,757	+0.01(+0.02%)
Jul 18, 2016	44.27	44.33	43.63	44.00	1,932,256	-0.04(-0.09%)
Jul 15, 2016	43.97	44.56	43.66	44.04	3,057,062	+0.38(+0.86%)
Jul 14, 2016	44.13	44.23	43.61	43.66	2,856,102	-0.18(-0.41%)
Jul 13, 2016	43.55	43.92	42.90	43.84	2,449,417	+0.57(+1.31%)
Jul 12, 2016	43.73	43.90	43.21	43.28	2,298,755	-0.40(-0.91%)
Jul 11, 2016	43.41	43.74	43.26	43.67	2,761,931	+0.46(+1.06%)
Jul 08, 2016	42.84	43.36	42.60	43.22	2,412,379	+0.61(+1.44%)
Jul 07, 2016	42.85	43.12	42.47	42.60	1,529,768	-0.25(-0.58%)
Jul 05, 2016	42.64	43.17	42.42	42.85	2,487,691	+0.22(+0.51%)
Jul 01, 2016	42.80	42.63	42.63	42.63	2,345,562	-0.28(-0.65%)
Jun 30, 2016	43.01	43.09	42.69	42.91	3,468,721	-0.18(-0.41%)
Jun 29, 2016	42.35	43.14	42.23	43.09	4,140,367	+0.93(+2.21%)
Jun 28, 2016	41.17	42.34	40.93	42.16	3,916,073	+1.30(+3.18%)
Jun 27, 2016	40.51	41.02	40.16	40.86	4,163,415	+0.10(+0.24%)
Jun 24, 2016	40.95	42.42	40.53	40.76	8,327,380	-2.55(-5.89%)
Jun 23, 2016	42.82	43.32	42.61	43.31	1,887,871	+0.96(+2.27%)
Jun 22, 2016	42.45	42.84	42.30	42.35	1,924,970	-0.22(-0.51%)
Jun 21, 2016	41.87	42.69	41.55	42.56	2,309,708	+0.63(+1.51%)
Jun 20, 2016	41.71	42.22	41.65	41.93	2,482,048	+0.51(+1.22%)
Jun 17, 2016	41.52	41.57	40.88	41.42	4,274,902	+0.01(+0.02%)
Jun 16, 2016	41.11	41.43	40.73	41.41	3,083,002	+0.10(+0.24%)
Jun 15, 2016	41.85	41.97	40.84	41.31	4,343,486	-0.68(-1.63%)
Jun 14, 2016	41.65	42.47	41.51	42.00	2,983,353	+0.28(+0.67%)
Jun 13, 2016	41.35	42.21	41.35	41.72	4,043,270	+0.14(+0.33%)
Jun 10, 2016	42.12	42.34	41.50	41.58	4,861,794	-1.14(-2.67%)
Jun 09, 2016	43.26	43.55	42.48	42.72	3,539,032	-0.82(-1.89%)
Jun 08, 2016	43.44	43.76	43.11	43.55	2,545,976	+0.17(+0.39%)
Jun 07, 2016	42.89	43.61	42.81	43.38	2,650,540	+0.66(+1.56%)
Jun 06, 2016	43.20	43.46	42.62	42.71	5,401,633	-0.56(-1.28%)
Jun 03, 2016	42.82	43.46	42.57	43.27	3,521,228	+0.44(+1.02%)
Jun 02, 2016	42.40	42.87	42.08	42.83	4,703,514	+0.57(+1.34%)
Jun 01, 2016	42.15	42.52	42.07	42.27	4,480,912	-0.14(-0.33%)
May 31, 2016	42.10	42.61	42.03	42.41	3,891,067	+0.22(+0.52%)
May 27, 2016	42.16	42.19	42.19	42.19	2,357,158	-0.09(-0.21%)
May 26, 2016	41.56	42.37	41.39	42.28	3,595,393	+0.51(+1.21%)
May 25, 2016	41.58	41.83	41.25	41.77	2,331,012	+0.25(+0.60%)
May 24, 2016	41.34	41.58	40.84	41.52	4,408,112	+0.23(+0.55%)
May 23, 2016	41.22	41.53	41.01	41.29	4,310,069	-0.06(-0.14%)
May 20, 2016	40.64	41.76	40.55	41.35	7,025,212	+0.88(+2.18%)
May 19, 2016	40.08	40.55	39.76	40.47	3,026,454	+0.13(+0.32%)
May 18, 2016	40.38	40.78	39.95	40.34	5,094,072	-0.04(-0.10%)
May 17, 2016	40.08	41.12	40.08	40.38	7,590,040	+0.10(+0.25%)
May 16, 2016	40.21	40.56	39.97	40.28	3,048,733	-0.02(-0.05%)
May 13, 2016	40.22	40.70	40.22	40.30	3,462,710	-0.08(-0.20%)
May 12, 2016	40.49	40.72	40.15	40.38	4,067,684	-0.10(-0.25%)
May 11, 2016	40.32	40.77	40.20	40.48	4,030,408	+0.01(+0.02%)
May 10, 2016	39.64	40.56	39.56	40.47	6,774,101	+0.90(+2.28%)
May 09, 2016	39.25	39.67	39.10	39.57	2,136,763	+0.41(+1.04%)
May 06, 2016	38.68	39.29	38.35	39.16	2,587,468	+0.24(+0.61%)
May 05, 2016	38.78	39.34	38.55	38.92	3,920,290	+0.15(+0.38%)
May 04, 2016	39.18	39.58	38.76	38.78	3,781,789	-0.56(-1.41%)
May 03, 2016	39.50	39.55	39.10	39.33	3,338,190	-0.33(-0.83%)

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.