Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	43.45	44.41	43.21	43.95	1,543,142	+0.28(+0.65%)
Jul 28, 2016	44.41	44.41	42.02	43.66	2,038,173	-0.89(-1.99%)
Jul 27, 2016	44.93	45.13	44.23	44.55	2,184,927	-0.27(-0.61%)
Jul 26, 2016	43.80	44.87	43.76	44.82	2,547,551	+1.43(+3.29%)
Jul 25, 2016	43.44	43.70	43.12	43.40	1,545,694	-0.13(-0.31%)
Jul 22, 2016	43.60	43.88	43.27	43.53	790,384	+0.08(+0.18%)
Jul 21, 2016	43.50	43.84	43.18	43.45	1,021,494	-0.03(-0.06%)
Jul 20, 2016	42.78	43.85	42.78	43.48	1,227,911	+0.88(+2.06%)
Jul 19, 2016	42.17	42.96	42.06	42.60	1,381,790	+0.16(+0.38%)
Jul 18, 2016	42.29	42.83	41.52	42.44	2,217,432	-1.16(-2.66%)
Jul 15, 2016	43.28	44.17	43.11	43.60	1,406,211	+0.73(+1.69%)
Jul 14, 2016	43.68	43.69	42.87	42.87	711,193	-0.19(-0.45%)
Jul 13, 2016	43.70	43.72	42.94	43.07	963,490	-0.34(-0.78%)
Jul 12, 2016	43.10	43.70	43.07	43.41	731,044	+0.73(+1.70%)
Jul 11, 2016	42.49	42.99	42.43	42.68	707,631	+0.37(+0.88%)
Jul 08, 2016	41.63	42.39	41.05	42.31	748,886	+1.26(+3.06%)
Jul 07, 2016	40.13	41.09	40.13	41.05	778,697	+0.98(+2.45%)
Jul 06, 2016	39.46	40.10	39.19	40.07	1,009,737	+0.26(+0.65%)
Jul 05, 2016	41.09	41.22	39.53	39.81	853,185	-1.41(-3.42%)
Jul 01, 2016	40.04	41.22	41.22	41.22	1,143,444	+1.08(+2.69%)
Jun 30, 2016	39.47	40.14	38.98	40.14	953,200	+0.69(+1.75%)
Jun 29, 2016	38.91	39.71	38.77	39.45	1,348,395	+1.08(+2.82%)
Jun 28, 2016	37.58	38.52	37.54	38.37	1,710,905	+1.33(+3.59%)
Jun 27, 2016	37.70	37.94	36.48	37.04	1,966,827	-1.65(-4.26%)
Jun 24, 2016	41.22	41.26	38.64	38.69	3,498,291	-4.55(-10.53%)
Jun 23, 2016	43.41	43.62	42.81	43.24	1,271,000	+0.35(+0.81%)
Jun 22, 2016	42.69	43.21	42.28	42.89	739,957	+0.28(+0.67%)
Jun 21, 2016	42.58	42.97	42.28	42.61	1,548,994	-0.01(-0.02%)
Jun 20, 2016	42.06	43.49	42.02	42.62	1,614,808	+1.30(+3.15%)
Jun 17, 2016	40.97	41.38	40.71	41.32	1,305,800	+0.45(+1.11%)
Jun 16, 2016	40.95	40.97	40.20	40.86	844,815	-0.50(-1.20%)
Jun 15, 2016	41.42	42.02	41.29	41.36	745,458	+0.23(+0.56%)
Jun 14, 2016	40.79	41.14	40.32	41.13	785,946	+0.19(+0.45%)
Jun 13, 2016	40.70	41.59	40.70	40.94	1,463,504	-0.07(-0.17%)
Jun 10, 2016	41.57	41.74	40.79	41.01	1,013,450	-1.19(-2.81%)
Jun 09, 2016	42.34	42.65	42.11	42.20	461,688	-0.50(-1.16%)
Jun 08, 2016	42.37	43.01	42.37	42.70	1,043,394	+0.41(+0.96%)
Jun 07, 2016	41.42	42.39	41.22	42.29	1,014,281	+0.73(+1.75%)
Jun 06, 2016	41.66	41.77	41.25	41.56	984,598	+0.15(+0.36%)
Jun 03, 2016	42.10	42.10	41.31	41.41	690,007	-0.90(-2.13%)
Jun 02, 2016	42.10	42.33	41.84	42.32	876,388	-0.01(-0.02%)
Jun 01, 2016	42.07	42.39	41.68	42.33	710,230	-0.07(-0.17%)
May 31, 2016	42.21	42.58	42.11	42.40	918,969	+0.49(+1.16%)
May 27, 2016	41.04	41.91	41.91	41.91	791,050	+0.92(+2.25%)
May 26, 2016	41.31	41.32	40.76	40.99	587,627	-0.20(-0.49%)
May 25, 2016	41.21	41.40	40.94	41.19	1,149,180	+0.28(+0.69%)
May 24, 2016	40.47	41.05	40.22	40.91	1,234,189	+0.69(+1.72%)
May 23, 2016	40.48	40.70	40.18	40.22	892,781	-0.17(-0.42%)
May 20, 2016	40.19	40.62	39.82	40.39	1,287,715	+0.41(+1.02%)
May 19, 2016	40.52	40.85	39.59	39.98	1,495,393	-0.73(-1.80%)
May 18, 2016	41.55	41.55	40.40	40.71	1,262,710	-0.94(-2.25%)
May 17, 2016	42.37	42.89	41.47	41.65	1,890,074	-0.74(-1.75%)
May 16, 2016	41.84	42.79	41.81	42.39	973,542	+0.74(+1.78%)
May 13, 2016	42.20	42.34	41.51	41.65	656,012	-0.53(-1.26%)
May 12, 2016	42.65	42.87	41.96	42.18	768,688	-0.21(-0.50%)
May 11, 2016	42.67	43.15	42.19	42.39	1,129,377	-0.39(-0.91%)
May 10, 2016	42.04	42.97	42.03	42.78	1,461,202	+1.11(+2.67%)
May 09, 2016	41.56	41.93	41.25	41.66	1,289,447	+0.05(+0.13%)
May 06, 2016	41.60	42.11	41.40	41.61	1,243,714	-0.23(-0.55%)
May 05, 2016	42.47	42.83	41.76	41.84	867,994	-0.52(-1.23%)
May 04, 2016	42.75	43.02	42.09	42.36	1,251,105	-0.60(-1.40%)
May 03, 2016	42.96	43.12	42.31	42.96	951,913	-0.60(-1.38%)

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.