Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	51.16	51.63	49.68	51.28	243,816	+0.25(+0.49%)
Jul 28, 2016	51.79	51.79	50.90	51.03	127,906	-0.80(-1.55%)
Jul 27, 2016	51.43	52.76	51.38	51.83	192,343	+0.63(+1.24%)
Jul 26, 2016	50.88	51.65	50.09	51.20	122,229	+0.55(+1.08%)
Jul 25, 2016	50.94	50.94	50.35	50.65	69,227	-0.12(-0.24%)
Jul 22, 2016	50.32	50.82	49.80	50.77	70,751	+0.27(+0.53%)
Jul 21, 2016	51.12	51.42	50.38	50.50	122,682	-0.66(-1.29%)
Jul 20, 2016	50.87	51.52	50.68	51.16	92,096	+0.33(+0.64%)
Jul 19, 2016	50.75	51.68	50.66	50.83	125,940	+0.01(+0.02%)
Jul 18, 2016	51.34	51.46	50.79	50.82	197,991	-0.74(-1.43%)
Jul 15, 2016	52.10	52.14	51.06	51.56	80,516	-0.19(-0.36%)
Jul 14, 2016	51.30	52.10	50.76	51.75	196,283	+0.88(+1.72%)
Jul 13, 2016	51.32	51.39	50.79	50.87	139,550	-0.34(-0.65%)
Jul 12, 2016	50.96	51.76	50.77	51.21	158,881	+0.41(+0.81%)
Jul 11, 2016	50.54	51.04	50.50	50.80	106,470	+0.37(+0.74%)
Jul 08, 2016	49.20	50.81	49.02	50.42	192,670	+1.41(+2.87%)
Jul 07, 2016	49.05	49.47	48.41	49.02	156,535	+0.17(+0.34%)
Jul 06, 2016	47.82	49.00	47.47	48.85	128,974	+0.92(+1.92%)
Jul 05, 2016	49.33	49.52	47.45	47.93	97,389	-1.79(-3.60%)
Jul 01, 2016	49.93	49.72	49.72	49.72	141,754	-0.49(-0.98%)
Jun 30, 2016	48.09	50.21	48.09	50.21	170,934	+2.03(+4.21%)
Jun 29, 2016	48.54	48.63	47.88	48.18	115,647	+0.31(+0.64%)
Jun 28, 2016	48.12	48.58	47.50	47.87	206,712	+0.01(+0.02%)
Jun 27, 2016	48.23	48.64	47.51	47.86	219,015	-0.74(-1.53%)
Jun 24, 2016	50.16	50.75	48.11	48.61	700,542	-2.53(-4.95%)
Jun 23, 2016	51.10	51.24	50.62	51.14	282,181	+0.47(+0.94%)
Jun 22, 2016	50.67	51.13	50.51	50.67	269,047	-0.11(-0.22%)
Jun 21, 2016	50.53	50.97	49.99	50.78	172,421	+0.62(+1.24%)
Jun 20, 2016	50.74	51.07	50.06	50.15	170,021	+0.17(+0.34%)
Jun 17, 2016	49.62	50.60	49.14	49.99	405,328	+0.79(+1.61%)
Jun 16, 2016	48.67	49.23	48.29	49.19	181,651	+0.42(+0.86%)
Jun 15, 2016	48.77	49.16	47.89	48.78	133,355	+0.11(+0.23%)
Jun 14, 2016	48.46	48.88	47.80	48.66	122,121	+0.20(+0.42%)
Jun 13, 2016	49.48	49.95	48.39	48.46	104,960	-1.15(-2.31%)
Jun 10, 2016	50.68	50.68	49.43	49.60	98,394	-1.46(-2.86%)
Jun 09, 2016	51.07	51.25	50.72	51.07	90,454	-0.40(-0.78%)
Jun 08, 2016	51.86	52.11	51.20	51.47	163,821	-0.28(-0.54%)
Jun 07, 2016	51.77	51.86	51.02	51.75	153,635	+0.25(+0.49%)
Jun 06, 2016	50.53	51.60	50.34	51.49	118,175	+1.29(+2.58%)
Jun 03, 2016	51.18	51.18	50.05	50.20	120,951	-0.88(-1.73%)
Jun 02, 2016	51.07	51.27	50.77	51.09	145,593	-0.02(-0.04%)
Jun 01, 2016	50.36	51.24	49.58	51.10	126,100	+0.88(+1.76%)
May 31, 2016	51.07	51.14	49.82	50.22	179,895	-0.51(-1.01%)
May 27, 2016	50.79	50.73	50.73	50.73	144,116	+0.15(+0.29%)
May 26, 2016	50.62	50.89	50.34	50.58	123,848	-0.17(-0.33%)
May 25, 2016	49.88	50.90	49.88	50.75	116,643	+0.84(+1.68%)
May 24, 2016	48.80	50.07	48.61	49.91	142,216	+1.50(+3.10%)
May 23, 2016	49.04	49.29	48.35	48.41	140,891	-0.55(-1.12%)
May 20, 2016	48.22	49.07	48.03	48.96	112,908	+0.86(+1.78%)
May 19, 2016	48.11	48.56	47.61	48.11	140,252	-0.47(-0.96%)
May 18, 2016	47.38	48.89	47.38	48.57	129,540	+0.82(+1.72%)
May 17, 2016	48.88	49.11	47.49	47.75	166,169	-1.14(-2.32%)
May 16, 2016	48.16	49.55	48.16	48.89	120,259	+0.98(+2.04%)
May 13, 2016	47.97	48.77	47.84	47.91	140,021	-0.31(-0.64%)
May 12, 2016	48.42	49.11	47.71	48.22	160,023	-0.07(-0.15%)
May 11, 2016	48.23	49.05	48.11	48.29	129,840	-0.15(-0.31%)
May 10, 2016	47.97	48.77	47.90	48.44	197,116	+0.49(+1.03%)
May 09, 2016	47.70	48.46	47.70	47.95	132,411	+0.00(+0.00%)
May 06, 2016	47.55	48.38	47.38	47.95	240,453	-0.03(-0.06%)
May 05, 2016	47.46	48.19	47.29	47.97	228,611	+0.88(+1.86%)
May 04, 2016	47.17	47.50	46.66	47.10	360,220	-0.14(-0.30%)
May 03, 2016	47.16	47.91	46.22	47.24	188,480	-0.41(-0.86%)

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.