Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.06	48.28	47.98	48.25	3,725,455	+0.76(+1.61%)
Jul 28, 2016	47.30	47.48	47.25	47.48	1,072,476	+0.16(+0.35%)
Jul 27, 2016	47.32	47.45	47.01	47.32	2,083,137	+0.26(+0.55%)
Jul 26, 2016	47.20	47.36	47.02	47.06	2,463,130	+0.51(+1.10%)
Jul 25, 2016	46.84	46.90	46.54	46.55	856,686	-0.53(-1.12%)
Jul 22, 2016	46.93	47.08	46.83	47.08	1,115,670	+0.44(+0.95%)
Jul 21, 2016	46.68	46.81	46.58	46.63	1,923,138	-0.13(-0.28%)
Jul 20, 2016	46.86	46.91	46.70	46.76	1,932,167	+0.00(+0.00%)
Jul 19, 2016	46.84	46.89	46.71	46.76	1,370,010	-0.53(-1.12%)
Jul 18, 2016	46.98	47.29	46.98	47.29	1,418,995	+0.19(+0.40%)
Jul 15, 2016	47.12	47.22	46.98	47.10	1,714,705	-0.12(-0.26%)
Jul 14, 2016	47.06	47.38	47.05	47.22	2,094,573	+0.89(+1.93%)
Jul 13, 2016	46.48	46.50	46.17	46.33	2,200,270	+0.04(+0.09%)
Jul 12, 2016	46.00	46.39	45.93	46.29	4,424,396	+0.62(+1.37%)
Jul 11, 2016	45.78	45.89	45.65	45.66	2,407,768	+0.19(+0.42%)
Jul 08, 2016	45.07	45.48	44.80	45.47	2,221,611	+0.68(+1.51%)
Jul 07, 2016	44.87	45.02	44.65	44.80	2,655,923	+0.35(+0.78%)
Jul 06, 2016	43.96	44.47	43.83	44.45	3,787,165	-0.62(-1.37%)
Jul 05, 2016	45.40	45.41	45.06	45.06	2,483,818	-0.73(-1.59%)
Jul 01, 2016	45.75	45.79	45.79	45.79	2,704,430	+0.66(+1.46%)
Jun 30, 2016	45.03	45.19	44.87	45.13	3,740,002	+0.35(+0.77%)
Jun 29, 2016	44.53	44.81	44.53	44.79	3,915,752	+1.02(+2.34%)
Jun 28, 2016	43.63	43.81	43.47	43.76	3,678,733	+1.33(+3.15%)
Jun 27, 2016	42.97	42.98	42.20	42.43	5,664,653	-0.89(-2.06%)
Jun 24, 2016	43.82	44.33	43.32	43.32	6,728,235	-2.97(-6.42%)
Jun 23, 2016	45.83	46.31	45.72	46.30	2,343,840	+0.78(+1.71%)
Jun 22, 2016	45.64	45.73	45.45	45.52	3,809,733	+0.37(+0.83%)
Jun 21, 2016	45.01	45.21	44.89	45.14	1,797,537	+0.26(+0.58%)
Jun 20, 2016	44.92	45.14	44.84	44.88	3,279,626	+1.06(+2.41%)
Jun 17, 2016	43.92	43.92	43.59	43.83	2,096,933	-0.04(-0.10%)
Jun 16, 2016	43.47	43.92	43.21	43.87	2,471,927	-0.22(-0.49%)
Jun 15, 2016	44.13	44.48	44.02	44.09	3,371,591	+0.48(+1.09%)
Jun 14, 2016	43.63	43.73	43.36	43.61	2,964,805	-0.36(-0.81%)
Jun 13, 2016	43.91	44.32	43.91	43.96	2,103,897	-0.89(-1.99%)
Jun 10, 2016	45.06	45.17	44.68	44.86	2,614,336	-0.79(-1.73%)
Jun 09, 2016	45.61	45.79	45.52	45.65	2,336,163	-0.36(-0.77%)
Jun 08, 2016	45.95	46.09	45.84	46.00	2,341,668	+0.36(+0.80%)
Jun 07, 2016	45.38	45.66	45.38	45.64	2,565,074	+0.51(+1.13%)
Jun 06, 2016	44.79	45.30	44.78	45.13	4,184,641	+0.52(+1.17%)
Jun 03, 2016	44.30	44.61	44.20	44.61	3,339,146	+0.83(+1.90%)
Jun 02, 2016	43.43	43.78	43.43	43.77	3,814,438	+0.49(+1.12%)
Jun 01, 2016	43.15	43.37	43.11	43.29	2,077,151	+0.16(+0.36%)
May 31, 2016	43.19	43.33	43.11	43.13	3,028,121	-0.03(-0.06%)
May 27, 2016	43.43	43.16	43.16	43.16	1,794,070	-0.13(-0.30%)
May 26, 2016	43.38	43.49	43.21	43.29	2,419,771	+0.03(+0.06%)
May 25, 2016	43.20	43.34	43.14	43.26	2,269,608	+0.75(+1.75%)
May 24, 2016	42.41	42.60	42.39	42.52	4,229,851	-0.17(-0.41%)
May 23, 2016	42.63	42.81	42.60	42.69	4,499,221	+0.16(+0.37%)
May 20, 2016	42.49	42.60	42.45	42.53	2,676,599	+0.18(+0.43%)
May 19, 2016	42.29	42.43	42.20	42.35	3,105,985	+0.02(+0.04%)
May 18, 2016	42.52	42.75	42.17	42.33	3,702,801	-0.70(-1.63%)
May 17, 2016	43.27	43.31	42.94	43.04	2,931,502	-0.27(-0.62%)
May 16, 2016	43.26	43.37	43.21	43.31	2,186,307	+0.33(+0.77%)
May 13, 2016	43.31	43.35	42.97	42.98	3,427,932	-0.87(-1.98%)
May 12, 2016	44.15	44.20	43.79	43.84	3,265,786	-0.16(-0.35%)
May 11, 2016	44.09	44.24	43.93	44.00	1,979,441	-0.21(-0.47%)
May 10, 2016	43.97	44.21	43.97	44.21	2,958,030	+0.73(+1.67%)
May 09, 2016	43.72	43.88	43.44	43.48	3,268,415	-0.27(-0.61%)
May 06, 2016	43.62	43.87	43.40	43.75	4,073,585	+0.04(+0.10%)
May 05, 2016	44.08	44.21	43.58	43.70	3,967,072	-0.10(-0.24%)
May 04, 2016	44.22	44.22	43.81	43.81	6,176,950	-0.84(-1.88%)
May 03, 2016	44.93	45.11	44.55	44.65	5,397,527	-0.93(-2.03%)

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.