Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.71	46.30	45.69	46.12	1,411,572	+0.27(+0.59%)
Jul 28, 2016	45.94	45.97	45.65	45.85	1,513,737	+0.21(+0.46%)
Jul 27, 2016	45.83	45.87	45.29	45.64	2,309,217	-0.37(-0.80%)
Jul 26, 2016	46.20	46.30	45.91	46.01	1,860,332	+0.13(+0.28%)
Jul 25, 2016	45.94	45.96	45.66	45.88	1,077,225	-0.04(-0.09%)
Jul 22, 2016	45.76	46.08	45.74	45.92	1,341,709	+0.07(+0.15%)
Jul 21, 2016	45.95	46.19	45.70	45.85	2,099,360	-0.06(-0.13%)
Jul 20, 2016	45.98	46.22	45.89	45.91	2,100,439	+0.03(+0.07%)
Jul 19, 2016	45.97	46.13	45.77	45.88	1,669,380	-0.67(-1.44%)
Jul 18, 2016	46.22	46.66	46.19	46.55	2,651,430	+0.27(+0.58%)
Jul 15, 2016	46.37	46.53	46.24	46.28	1,739,891	-0.07(-0.15%)
Jul 14, 2016	46.71	46.73	46.26	46.35	1,661,463	-0.03(-0.06%)
Jul 13, 2016	46.12	46.58	46.07	46.38	1,560,821	+0.34(+0.74%)
Jul 12, 2016	46.14	46.32	45.92	46.04	1,479,359	-0.30(-0.65%)
Jul 11, 2016	46.20	46.49	46.04	46.34	1,320,075	-0.06(-0.13%)
Jul 08, 2016	46.38	46.04	46.04	46.40	1,550,963	+0.36(+0.78%)
Jul 07, 2016	46.38	46.57	45.90	46.04	1,564,260	-0.18(-0.39%)
Jul 06, 2016	45.89	46.30	45.55	46.22	1,951,506	-0.37(-0.79%)
Jul 05, 2016	46.66	46.88	46.47	46.59	2,551,811	-0.36(-0.77%)
Jul 01, 2016	47.30	46.95	46.95	46.95	2,055,100	+0.01(+0.02%)
Jun 30, 2016	46.26	46.94	46.04	46.94	3,149,502	+1.41(+3.10%)
Jun 29, 2016	45.24	45.70	45.09	45.53	2,655,163	+0.92(+2.06%)
Jun 28, 2016	44.54	44.63	44.01	44.61	3,045,387	+1.17(+2.69%)
Jun 27, 2016	43.41	43.52	42.86	43.44	5,321,563	+0.00(+0.00%)
Jun 24, 2016	43.97	44.94	43.34	43.44	7,942,771	-3.11(-6.68%)
Jun 23, 2016	46.16	46.61	45.72	46.55	3,922,210	+1.03(+2.26%)
Jun 22, 2016	45.57	45.97	45.47	45.52	3,543,926	+0.12(+0.26%)
Jun 21, 2016	45.00	45.63	44.87	45.40	2,835,913	+1.07(+2.41%)
Jun 20, 2016	44.81	44.84	44.30	44.33	2,659,309	+1.00(+2.31%)
Jun 17, 2016	43.18	43.37	42.77	43.33	2,527,474	-0.21(-0.48%)
Jun 16, 2016	42.59	43.58	42.45	43.54	3,332,039	+0.67(+1.56%)
Jun 15, 2016	43.15	43.37	42.83	42.87	2,218,305	-0.05(-0.12%)
Jun 14, 2016	42.83	43.10	42.70	42.92	4,305,009	-0.79(-1.81%)
Jun 13, 2016	43.87	44.16	43.67	43.71	2,982,978	-0.87(-1.95%)
Jun 10, 2016	44.91	45.08	44.38	44.58	2,689,175	-1.49(-3.23%)
Jun 09, 2016	45.89	46.12	45.85	46.07	2,012,757	-0.23(-0.50%)
Jun 08, 2016	46.35	46.41	46.19	46.30	1,441,098	+0.03(+0.06%)
Jun 07, 2016	46.55	46.61	46.23	46.27	2,628,963	+0.25(+0.54%)
Jun 06, 2016	46.26	46.34	45.85	46.02	1,375,310	+0.13(+0.28%)
Jun 03, 2016	45.47	45.89	45.36	45.89	1,526,437	+0.55(+1.21%)
Jun 02, 2016	45.12	45.34	45.02	45.34	1,011,554	+0.00(+0.00%)
Jun 01, 2016	45.15	45.37	45.09	45.34	2,139,151	+0.58(+1.30%)
May 31, 2016	45.59	45.59	44.63	44.76	1,958,462	-0.40(-0.89%)
May 27, 2016	45.13	45.16	45.16	45.16	1,262,400	+0.21(+0.47%)
May 26, 2016	44.90	45.12	44.87	44.95	1,665,332	+0.43(+0.97%)
May 25, 2016	44.89	44.92	44.50	44.52	2,467,763	+0.04(+0.09%)
May 24, 2016	43.95	44.60	43.93	44.48	1,614,310	+1.06(+2.44%)
May 23, 2016	43.40	43.59	43.30	43.42	1,538,490	-0.14(-0.32%)
May 20, 2016	43.77	43.81	43.49	43.56	1,387,202	+0.13(+0.30%)
May 19, 2016	43.40	43.52	43.16	43.43	1,626,049	-0.31(-0.71%)
May 18, 2016	43.72	44.10	43.45	43.74	1,771,816	+0.07(+0.16%)
May 17, 2016	44.07	44.23	43.54	43.67	1,803,786	-0.93(-2.09%)
May 16, 2016	44.20	44.69	44.17	44.60	1,213,733	+0.40(+0.90%)
May 13, 2016	44.55	44.73	44.11	44.20	1,426,358	-0.51(-1.14%)
May 12, 2016	45.01	45.05	44.46	44.71	1,637,419	-0.01(-0.02%)
May 11, 2016	44.89	45.04	44.68	44.72	1,414,576	-0.40(-0.89%)
May 10, 2016	44.84	45.15	44.81	45.12	1,637,503	+0.46(+1.03%)
May 09, 2016	44.67	44.90	44.56	44.66	1,645,696	+0.42(+0.95%)
May 06, 2016	43.89	44.25	43.86	44.24	1,232,084	+0.29(+0.66%)
May 05, 2016	43.91	44.18	43.84	43.95	1,420,288	-0.03(-0.07%)
May 04, 2016	43.82	44.06	43.76	43.98	1,570,886	-0.16(-0.36%)
May 03, 2016	44.25	44.40	44.03	44.14	1,991,823	-0.41(-0.92%)

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.