Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	43.97	44.99	43.86	44.95	2,474,692	+0.88(+2.00%)
Jul 28, 2016	44.00	44.21	43.45	44.07	1,940,848	+0.13(+0.30%)
Jul 27, 2016	44.32	44.59	43.57	43.94	2,086,858	-0.52(-1.17%)
Jul 26, 2016	44.17	44.67	43.80	44.46	1,724,389	+0.25(+0.57%)
Jul 25, 2016	44.52	44.76	44.16	44.21	1,836,408	-0.27(-0.61%)
Jul 22, 2016	44.33	44.59	43.87	44.48	1,003,558	+0.36(+0.82%)
Jul 21, 2016	44.50	44.72	44.04	44.12	1,178,424	-0.32(-0.72%)
Jul 20, 2016	44.24	44.51	44.15	44.44	1,260,755	+0.22(+0.50%)
Jul 19, 2016	44.16	44.47	44.10	44.22	1,420,424	-0.12(-0.27%)
Jul 18, 2016	44.49	44.75	44.32	44.34	1,936,189	-0.03(-0.07%)
Jul 15, 2016	45.31	45.31	44.36	44.37	2,119,229	-0.58(-1.29%)
Jul 14, 2016	45.52	45.55	44.90	44.95	1,293,386	-0.09(-0.20%)
Jul 13, 2016	45.81	45.97	44.81	45.04	1,880,726	-0.79(-1.72%)
Jul 12, 2016	45.72	46.12	45.32	45.83	2,583,299	+0.68(+1.51%)
Jul 11, 2016	44.51	45.38	44.50	45.15	2,518,100	+0.69(+1.55%)
Jul 08, 2016	43.81	44.57	43.39	44.46	1,849,757	+1.07(+2.47%)
Jul 07, 2016	43.69	44.23	43.14	43.39	1,854,318	+1.13(+2.67%)
Jul 05, 2016	43.55	43.71	41.86	42.26	2,195,453	-1.31(-3.01%)
Jul 01, 2016	43.02	43.57	43.57	43.57	2,476,600	+0.35(+0.81%)
Jun 30, 2016	43.10	43.27	42.18	43.22	2,493,870	+0.32(+0.75%)
Jun 29, 2016	42.82	43.42	42.52	42.90	2,653,585	+0.31(+0.73%)
Jun 28, 2016	42.37	42.66	42.01	42.59	2,784,440	+0.73(+1.74%)
Jun 27, 2016	42.98	43.00	41.51	41.86	5,159,066	-1.45(-3.35%)
Jun 24, 2016	42.60	43.62	42.37	43.31	7,611,384	-0.52(-1.19%)
Jun 23, 2016	41.29	44.60	41.15	43.83	14,128,059	+0.65(+1.51%)
Jun 22, 2016	43.29	43.81	43.00	43.18	3,654,690	-0.15(-0.35%)
Jun 21, 2016	44.02	44.26	43.06	43.33	2,435,651	-0.74(-1.68%)
Jun 20, 2016	44.16	45.03	43.97	44.07	2,514,613	+0.22(+0.50%)
Jun 17, 2016	42.50	44.09	42.18	43.85	5,301,137	+1.40(+3.30%)
Jun 16, 2016	42.75	42.85	41.76	42.45	2,913,076	-0.49(-1.14%)
Jun 15, 2016	42.82	44.46	42.82	42.94	2,483,699	+0.13(+0.30%)
Jun 14, 2016	42.75	43.02	42.18	42.81	2,011,324	-0.19(-0.44%)
Jun 13, 2016	43.33	43.62	42.63	43.00	1,571,209	-0.53(-1.22%)
Jun 10, 2016	43.50	43.68	42.90	43.53	1,574,583	-0.47(-1.07%)
Jun 09, 2016	45.14	45.16	43.72	44.00	2,288,374	-1.53(-3.36%)
Jun 08, 2016	45.60	45.88	45.11	45.53	1,257,763	+0.11(+0.24%)
Jun 07, 2016	45.50	45.72	45.09	45.42	1,626,775	+0.09(+0.20%)
Jun 06, 2016	44.50	45.36	44.02	45.33	2,593,643	+0.88(+1.98%)
Jun 03, 2016	44.73	44.76	43.79	44.45	1,629,853	-0.49(-1.09%)
Jun 02, 2016	44.33	45.00	44.30	44.94	1,356,764	+0.42(+0.94%)
Jun 01, 2016	44.82	44.82	44.20	44.52	1,273,765	-0.23(-0.51%)
May 31, 2016	44.69	45.04	44.49	44.75	2,066,369	+0.22(+0.49%)
May 27, 2016	43.93	44.53	44.53	44.53	1,496,500	+0.55(+1.25%)
May 26, 2016	44.65	44.83	43.90	43.98	1,568,285	-0.57(-1.28%)
May 25, 2016	43.18	44.73	43.18	44.55	2,659,769	+1.48(+3.44%)
May 24, 2016	42.29	43.33	42.14	43.07	1,951,079	+0.55(+1.29%)
May 23, 2016	42.75	43.14	42.41	42.52	1,680,319	-0.15(-0.35%)
May 20, 2016	42.11	42.67	42.09	42.67	2,104,208	+0.44(+1.04%)
May 19, 2016	42.04	42.81	41.79	42.23	1,431,090	+0.23(+0.55%)
May 18, 2016	42.70	43.11	41.90	42.00	2,382,377	-1.04(-2.42%)
May 17, 2016	42.88	43.53	42.33	43.04	2,194,888	+0.20(+0.47%)
May 16, 2016	42.22	43.03	42.10	42.84	1,861,512	+0.55(+1.30%)
May 13, 2016	43.12	43.34	41.87	42.29	1,840,171	-0.96(-2.22%)
May 12, 2016	43.61	43.79	42.71	43.25	2,322,599	-0.36(-0.83%)
May 11, 2016	45.32	45.32	43.59	43.61	3,586,987	-2.13(-4.66%)
May 10, 2016	45.38	45.92	45.13	45.74	1,708,397	+0.43(+0.95%)
May 09, 2016	45.26	45.67	45.11	45.31	1,184,320	+0.05(+0.11%)
May 06, 2016	45.10	45.77	44.62	45.26	1,292,400	-0.11(-0.24%)
May 05, 2016	45.95	45.95	45.22	45.37	1,320,257	-0.41(-0.90%)
May 04, 2016	45.73	46.27	45.51	45.78	1,104,275	-0.29(-0.63%)
May 03, 2016	46.25	46.38	45.32	46.07	1,488,555	-0.48(-1.03%)

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.