Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.15	42.45	41.71	42.42	988,636	+0.21(+0.49%)
Jul 28, 2016	42.55	42.55	41.68	42.22	877,360	-0.39(-0.92%)
Jul 27, 2016	42.30	42.91	42.30	42.61	904,285	+0.31(+0.74%)
Jul 26, 2016	41.87	42.37	41.70	42.29	1,379,784	+0.49(+1.17%)
Jul 25, 2016	42.46	42.49	41.77	41.81	1,007,459	-0.84(-1.97%)
Jul 22, 2016	42.89	43.01	42.24	42.65	1,555,137	-0.35(-0.82%)
Jul 21, 2016	43.43	43.50	42.65	43.00	706,440	-0.19(-0.43%)
Jul 20, 2016	42.84	43.34	42.78	43.18	918,585	+0.43(+1.01%)
Jul 19, 2016	42.36	43.23	42.30	42.75	804,571	+0.39(+0.92%)
Jul 18, 2016	42.45	42.88	42.32	42.36	874,200	-0.09(-0.21%)
Jul 15, 2016	42.95	43.02	42.42	42.45	952,567	-0.18(-0.41%)
Jul 14, 2016	43.08	43.21	42.61	42.63	1,184,576	-0.17(-0.39%)
Jul 13, 2016	42.41	43.07	42.36	42.79	1,476,430	+0.51(+1.20%)
Jul 12, 2016	42.15	42.38	41.64	42.28	1,198,264	+0.56(+1.34%)
Jul 11, 2016	41.62	42.03	41.32	41.73	972,473	+0.48(+1.16%)
Jul 08, 2016	40.94	41.53	40.69	41.25	1,586,216	+0.56(+1.37%)
Jul 07, 2016	40.93	41.41	40.48	40.69	1,682,632	-0.50(-1.21%)
Jul 06, 2016	41.16	41.20	40.36	41.19	1,428,453	-0.03(-0.07%)
Jul 05, 2016	41.78	41.89	41.08	41.22	838,843	-0.71(-1.70%)
Jul 01, 2016	42.15	41.93	41.93	41.93	1,643,119	-0.12(-0.28%)
Jun 30, 2016	41.34	42.14	41.21	42.05	1,417,222	+0.46(+1.11%)
Jun 29, 2016	42.17	42.24	41.53	41.59	1,387,163	-0.09(-0.21%)
Jun 28, 2016	41.56	41.76	40.98	41.68	1,298,357	+0.86(+2.11%)
Jun 27, 2016	41.81	42.00	40.65	40.82	1,328,623	-1.43(-3.38%)
Jun 24, 2016	42.65	43.40	42.21	42.25	2,167,833	-2.15(-4.85%)
Jun 23, 2016	44.47	44.76	44.23	44.40	919,485	+0.41(+0.93%)
Jun 22, 2016	43.47	44.39	43.37	43.99	1,376,575	+0.57(+1.31%)
Jun 21, 2016	44.37	44.53	43.40	43.42	1,306,147	-0.66(-1.51%)
Jun 20, 2016	44.02	44.60	43.98	44.08	908,760	+0.64(+1.46%)
Jun 17, 2016	43.23	43.84	43.01	43.45	1,629,541	+0.21(+0.47%)
Jun 16, 2016	43.14	43.40	42.81	43.24	1,045,354	+0.00(+0.00%)
Jun 15, 2016	43.75	43.98	43.19	43.24	877,355	-0.33(-0.76%)
Jun 14, 2016	43.27	43.64	42.83	43.58	1,598,635	+0.13(+0.29%)
Jun 13, 2016	44.31	44.84	43.44	43.45	1,400,326	-1.11(-2.48%)
Jun 10, 2016	44.91	45.01	44.35	44.55	1,563,792	-0.66(-1.45%)
Jun 09, 2016	45.22	45.58	44.76	45.21	1,679,109	+0.56(+1.25%)
Jun 08, 2016	45.51	45.63	44.24	44.65	3,763,317	-1.75(-3.77%)
Jun 07, 2016	46.30	46.65	46.26	46.40	632,341	+0.14(+0.30%)
Jun 06, 2016	45.74	46.28	45.44	46.26	883,526	+0.79(+1.74%)
Jun 03, 2016	45.83	45.83	45.11	45.47	827,700	-0.34(-0.75%)
Jun 02, 2016	45.66	45.91	45.29	45.81	740,148	+0.06(+0.13%)
Jun 01, 2016	45.75	45.94	45.16	45.76	1,031,235	+0.01(+0.02%)
May 31, 2016	46.09	46.16	45.29	45.75	1,429,369	-0.29(-0.64%)
May 27, 2016	45.86	46.04	46.04	46.04	924,740	+0.10(+0.21%)
May 26, 2016	45.35	46.04	45.21	45.94	1,647,722	+0.86(+1.91%)
May 25, 2016	44.95	45.16	44.47	45.08	1,214,145	+0.20(+0.44%)
May 24, 2016	45.49	46.03	44.85	44.89	1,542,162	-0.41(-0.91%)
May 23, 2016	45.52	45.61	44.87	45.30	834,572	-0.24(-0.54%)
May 20, 2016	45.50	45.87	45.33	45.54	723,886	+0.24(+0.54%)
May 19, 2016	45.62	45.95	44.46	45.30	1,479,860	-0.39(-0.86%)
May 18, 2016	45.34	46.37	45.24	45.69	940,336	+0.11(+0.24%)
May 17, 2016	45.35	46.09	45.22	45.58	1,562,350	-0.15(-0.32%)
May 16, 2016	45.98	46.16	45.27	45.73	1,503,246	+0.10(+0.21%)
May 13, 2016	46.01	46.80	45.35	45.63	1,770,192	-0.59(-1.27%)
May 12, 2016	45.91	46.53	45.88	46.22	1,566,903	+0.37(+0.81%)
May 11, 2016	46.25	46.62	45.75	45.84	1,512,909	-0.43(-0.93%)
May 10, 2016	45.43	46.32	45.24	46.27	2,401,502	+1.11(+2.45%)
May 09, 2016	45.02	45.59	45.02	45.17	1,489,412	-0.03(-0.07%)
May 06, 2016	44.40	45.32	44.32	45.20	1,246,888	+0.79(+1.78%)
May 05, 2016	44.74	45.11	44.30	44.41	1,345,334	-0.13(-0.29%)
May 04, 2016	45.28	45.54	44.34	44.53	1,450,250	-1.06(-2.32%)
May 03, 2016	45.88	45.99	44.61	45.59	2,159,638	-0.60(-1.29%)

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.