Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	43.25	44.20	43.01	43.74	1,550,382	+0.28(+0.65%)
Jul 28, 2016	44.20	44.20	41.82	43.46	2,047,736	-0.88(-1.99%)
Jul 27, 2016	44.72	44.92	44.02	44.34	2,195,178	-0.27(-0.61%)
Jul 26, 2016	43.59	44.66	43.55	44.61	2,559,503	+1.42(+3.29%)
Jul 25, 2016	43.24	43.49	42.92	43.19	1,552,946	-0.13(-0.31%)
Jul 22, 2016	43.40	43.68	43.07	43.33	794,092	+0.08(+0.18%)
Jul 21, 2016	43.30	43.64	42.98	43.25	1,026,286	-0.03(-0.06%)
Jul 20, 2016	42.58	43.64	42.58	43.27	1,233,672	+0.87(+2.06%)
Jul 19, 2016	41.97	42.76	41.86	42.40	1,388,273	+0.16(+0.38%)
Jul 18, 2016	42.09	42.63	41.33	42.24	2,227,836	-1.15(-2.66%)
Jul 15, 2016	43.08	43.96	42.91	43.40	1,412,809	+0.72(+1.69%)
Jul 14, 2016	43.48	43.49	42.67	42.67	714,530	-0.19(-0.45%)
Jul 13, 2016	43.49	43.51	42.74	42.87	968,011	-0.34(-0.78%)
Jul 12, 2016	42.89	43.49	42.87	43.20	734,474	+0.72(+1.70%)
Jul 11, 2016	42.30	42.79	42.23	42.48	710,951	+0.37(+0.88%)
Jul 08, 2016	41.44	42.19	40.86	42.11	752,400	+1.25(+3.06%)
Jul 07, 2016	39.94	40.90	39.94	40.86	782,350	+0.98(+2.45%)
Jul 06, 2016	39.28	39.92	39.01	39.88	1,014,475	+0.26(+0.65%)
Jul 05, 2016	40.90	41.03	39.34	39.62	857,188	-1.40(-3.42%)
Jul 01, 2016	39.85	41.03	41.03	41.03	1,148,809	+1.08(+2.69%)
Jun 30, 2016	39.29	39.95	38.80	39.95	957,672	+0.69(+1.75%)
Jun 29, 2016	38.73	39.53	38.58	39.26	1,354,722	+1.08(+2.82%)
Jun 28, 2016	37.40	38.34	37.37	38.19	1,718,932	+1.32(+3.59%)
Jun 27, 2016	37.53	37.76	36.31	36.87	1,976,055	-1.64(-4.26%)
Jun 24, 2016	41.03	41.07	38.46	38.50	3,514,704	-4.53(-10.53%)
Jun 23, 2016	43.20	43.41	42.61	43.04	1,276,963	+0.34(+0.81%)
Jun 22, 2016	42.49	43.01	42.08	42.69	743,429	+0.28(+0.67%)
Jun 21, 2016	42.38	42.77	42.09	42.41	1,556,262	-0.01(-0.02%)
Jun 20, 2016	41.86	43.28	41.83	42.42	1,622,384	+1.30(+3.15%)
Jun 17, 2016	40.78	41.18	40.52	41.12	1,311,927	+0.45(+1.11%)
Jun 16, 2016	40.76	40.78	40.01	40.67	848,778	-0.49(-1.20%)
Jun 15, 2016	41.23	41.82	41.10	41.17	748,956	+0.23(+0.56%)
Jun 14, 2016	40.60	40.95	40.14	40.94	789,633	+0.19(+0.45%)
Jun 13, 2016	40.51	41.40	40.51	40.75	1,470,371	-0.07(-0.17%)
Jun 10, 2016	41.38	41.55	40.60	40.82	1,018,205	-1.18(-2.81%)
Jun 09, 2016	42.15	42.45	41.92	42.00	463,854	-0.49(-1.16%)
Jun 08, 2016	42.17	42.81	42.17	42.50	1,048,289	+0.41(+0.96%)
Jun 07, 2016	41.23	42.19	41.03	42.09	1,019,040	+0.72(+1.75%)
Jun 06, 2016	41.47	41.57	41.06	41.37	989,217	+0.15(+0.36%)
Jun 03, 2016	41.90	41.90	41.11	41.22	693,244	-0.90(-2.13%)
Jun 02, 2016	41.90	42.14	41.64	42.12	880,500	-0.01(-0.02%)
Jun 01, 2016	41.87	42.19	41.48	42.13	713,562	-0.07(-0.17%)
May 31, 2016	42.01	42.38	41.92	42.20	923,280	+0.48(+1.16%)
May 27, 2016	40.85	41.71	41.71	41.71	794,762	+0.92(+2.25%)
May 26, 2016	41.11	41.12	40.57	40.80	590,384	-0.20(-0.49%)
May 25, 2016	41.02	41.21	40.75	41.00	1,154,571	+0.28(+0.69%)
May 24, 2016	40.28	40.86	40.03	40.72	1,239,979	+0.69(+1.72%)
May 23, 2016	40.29	40.51	39.99	40.03	896,970	-0.17(-0.42%)
May 20, 2016	40.00	40.43	39.63	40.20	1,293,757	+0.41(+1.02%)
May 19, 2016	40.33	40.66	39.41	39.79	1,502,409	-0.73(-1.80%)
May 18, 2016	41.36	41.36	40.21	40.52	1,268,634	-0.93(-2.25%)
May 17, 2016	42.17	42.69	41.28	41.45	1,898,942	-0.74(-1.75%)
May 16, 2016	41.65	42.59	41.61	42.19	978,110	+0.74(+1.78%)
May 13, 2016	42.01	42.14	41.31	41.45	659,090	-0.53(-1.26%)
May 12, 2016	42.45	42.67	41.77	41.98	772,295	-0.21(-0.50%)
May 11, 2016	42.47	42.95	42.00	42.19	1,134,676	-0.39(-0.91%)
May 10, 2016	41.85	42.77	41.83	42.58	1,468,058	+1.11(+2.67%)
May 09, 2016	41.36	41.73	41.06	41.47	1,295,497	+0.05(+0.13%)
May 06, 2016	41.41	41.91	41.21	41.42	1,249,549	-0.23(-0.55%)
May 05, 2016	42.27	42.63	41.57	41.65	872,067	-0.52(-1.23%)
May 04, 2016	42.55	42.81	41.89	42.16	1,256,975	-0.60(-1.40%)
May 03, 2016	42.76	42.92	42.11	42.76	956,379	-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.