Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.27	44.53	44.05	44.21	2,088,735	-0.12(-0.27%)
Jul 28, 2016	44.01	44.42	43.88	44.33	1,000,151	+0.34(+0.78%)
Jul 27, 2016	44.46	44.46	43.68	43.99	1,514,689	-0.49(-1.10%)
Jul 26, 2016	45.22	45.35	44.46	44.48	1,091,972	-0.68(-1.51%)
Jul 25, 2016	45.11	45.17	44.90	45.17	763,038	+0.03(+0.07%)
Jul 22, 2016	44.80	45.15	44.48	45.13	916,954	+0.40(+0.90%)
Jul 21, 2016	44.83	44.88	44.49	44.73	987,999	-0.10(-0.22%)
Jul 20, 2016	45.31	45.45	44.78	44.83	1,114,170	-0.49(-1.09%)
Jul 19, 2016	44.97	45.33	44.86	45.33	1,052,178	+0.40(+0.88%)
Jul 18, 2016	45.26	45.33	44.75	44.93	1,323,219	-0.20(-0.45%)
Jul 15, 2016	45.11	45.34	45.02	45.13	984,290	+0.15(+0.33%)
Jul 14, 2016	45.24	45.48	44.89	44.99	982,299	-0.01(-0.02%)
Jul 13, 2016	44.93	45.26	44.71	44.99	1,277,285	+0.18(+0.41%)
Jul 12, 2016	45.72	45.88	44.76	44.81	1,541,064	-0.95(-2.08%)
Jul 11, 2016	45.69	45.80	45.17	45.76	1,470,424	+0.18(+0.39%)
Jul 08, 2016	45.52	45.64	45.15	45.59	2,159,433	+0.29(+0.64%)
Jul 07, 2016	45.65	45.74	45.20	45.30	1,668,758	-0.29(-0.64%)
Jul 06, 2016	46.48	46.53	45.49	45.59	2,418,062	-0.91(-1.96%)
Jul 05, 2016	46.09	47.05	46.09	46.51	1,801,795	+0.46(+1.01%)
Jul 01, 2016	46.30	46.04	46.04	46.04	2,080,264	-0.26(-0.56%)
Jun 30, 2016	45.14	46.30	45.05	46.30	1,994,745	+1.34(+2.97%)
Jun 29, 2016	45.06	45.45	44.63	44.97	1,235,504	-0.03(-0.06%)
Jun 28, 2016	44.50	45.00	44.14	44.99	1,555,501	+0.56(+1.26%)
Jun 27, 2016	44.01	44.72	43.93	44.44	2,336,598	+0.25(+0.57%)
Jun 24, 2016	44.42	45.17	44.06	44.18	2,133,735	-1.05(-2.32%)
Jun 23, 2016	45.21	45.43	44.94	45.23	887,443	+0.12(+0.27%)
Jun 22, 2016	44.94	45.16	44.84	45.11	1,215,735	+0.26(+0.57%)
Jun 21, 2016	44.79	44.99	44.55	44.86	1,027,486	+0.19(+0.43%)
Jun 20, 2016	44.72	44.90	44.47	44.66	1,041,758	+0.30(+0.68%)
Jun 17, 2016	44.69	44.69	44.01	44.36	2,253,001	-0.37(-0.84%)
Jun 16, 2016	44.50	44.83	44.27	44.73	1,633,176	+0.23(+0.51%)
Jun 15, 2016	45.00	45.00	44.44	44.51	1,058,635	-0.36(-0.79%)
Jun 14, 2016	44.57	44.95	44.25	44.86	1,047,580	+0.25(+0.55%)
Jun 13, 2016	44.95	45.16	44.56	44.62	1,449,141	-0.33(-0.74%)
Jun 10, 2016	44.85	45.08	44.57	44.95	1,478,861	+0.02(+0.05%)
Jun 09, 2016	44.54	44.95	44.46	44.93	1,373,963	+0.43(+0.97%)
Jun 08, 2016	44.50	44.62	44.32	44.50	2,069,421	-0.12(-0.26%)
Jun 07, 2016	44.47	44.67	44.31	44.61	1,377,254	+0.23(+0.53%)
Jun 06, 2016	44.46	44.78	44.25	44.38	1,291,337	-0.12(-0.27%)
Jun 03, 2016	44.64	44.81	44.35	44.50	1,459,136	-0.16(-0.35%)
Jun 02, 2016	44.53	44.67	44.22	44.66	1,234,742	+0.13(+0.29%)
Jun 01, 2016	44.29	44.70	44.18	44.53	1,495,990	+0.21(+0.47%)
May 31, 2016	44.22	44.54	44.04	44.32	2,453,379	+0.14(+0.32%)
May 27, 2016	44.20	44.18	44.18	44.18	2,550,002	-0.01(-0.02%)
May 26, 2016	43.82	44.20	43.78	44.19	1,108,197	+0.38(+0.86%)
May 25, 2016	43.98	44.09	43.63	43.81	1,646,546	-0.24(-0.55%)
May 24, 2016	44.20	44.34	43.91	44.05	2,187,142	+0.06(+0.13%)
May 23, 2016	43.59	44.21	43.33	44.00	2,216,115	+0.58(+1.33%)
May 20, 2016	44.59	44.83	43.40	43.42	4,157,870	-1.17(-2.63%)
May 19, 2016	48.15	48.32	43.58	44.59	10,188,576	+0.95(+2.18%)
May 18, 2016	44.42	44.67	43.34	43.64	5,036,236	+0.63(+1.45%)
May 17, 2016	43.41	43.56	42.82	43.02	2,664,747	-0.39(-0.90%)
May 16, 2016	43.46	43.64	43.22	43.41	1,785,332	-0.04(-0.09%)
May 13, 2016	43.83	43.83	43.27	43.45	1,058,781	-0.37(-0.84%)
May 12, 2016	43.59	43.86	43.30	43.82	1,162,299	+0.45(+1.03%)
May 11, 2016	43.82	43.91	43.05	43.37	1,321,014	-0.54(-1.23%)
May 10, 2016	43.56	43.86	43.56	43.91	2,261,860	+0.38(+0.88%)
May 09, 2016	43.49	43.89	43.34	43.53	1,871,334	+0.11(+0.25%)
May 06, 2016	42.71	43.47	42.51	43.42	1,927,283	+0.77(+1.81%)
May 05, 2016	42.13	43.07	42.10	42.65	1,878,100	+0.55(+1.31%)
May 04, 2016	41.79	42.14	41.72	42.10	1,550,952	+0.11(+0.26%)
May 03, 2016	41.89	42.35	41.70	41.99	2,126,212	+0.07(+0.17%)

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.