Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.67	46.02	44.47	45.98	104,199	+0.97(+2.15%)
Jul 28, 2016	44.74	45.27	44.66	45.01	169,567	+0.28(+0.62%)
Jul 27, 2016	45.57	46.10	44.48	44.73	293,608	-0.75(-1.64%)
Jul 26, 2016	44.46	45.49	44.35	45.48	144,991	+0.86(+1.93%)
Jul 25, 2016	45.24	45.29	44.27	44.62	339,295	-1.00(-2.19%)
Jul 22, 2016	45.71	45.72	45.34	45.62	66,391	+0.11(+0.23%)
Jul 21, 2016	46.12	46.75	45.45	45.51	100,226	-0.63(-1.37%)
Jul 20, 2016	45.82	46.45	45.26	46.14	157,177	+0.04(+0.09%)
Jul 19, 2016	46.48	46.55	45.98	46.10	125,048	-0.54(-1.16%)
Jul 18, 2016	46.69	46.69	46.01	46.64	169,180	+0.07(+0.14%)
Jul 15, 2016	46.99	47.16	46.43	46.58	64,723	-0.24(-0.51%)
Jul 14, 2016	46.80	47.40	46.70	46.81	125,321	+0.11(+0.25%)
Jul 13, 2016	47.36	47.60	46.11	46.70	237,825	-0.82(-1.73%)
Jul 12, 2016	46.67	47.84	46.66	47.52	186,168	+1.71(+3.74%)
Jul 11, 2016	46.12	46.34	45.80	45.80	155,106	-0.05(-0.11%)
Jul 08, 2016	45.76	46.00	45.12	45.85	88,980	+0.74(+1.64%)
Jul 07, 2016	46.23	46.75	44.85	45.12	183,191	-0.66(-1.43%)
Jul 06, 2016	45.36	45.79	44.92	45.77	210,746	+0.10(+0.22%)
Jul 05, 2016	46.24	46.38	45.06	45.67	355,802	-1.49(-3.16%)
Jul 01, 2016	46.52	47.17	47.17	47.17	153,999	+0.65(+1.39%)
Jun 30, 2016	46.32	46.67	45.85	46.52	140,878	-0.11(-0.25%)
Jun 29, 2016	46.19	46.93	46.04	46.63	225,880	+1.03(+2.27%)
Jun 28, 2016	44.90	45.65	44.72	45.60	189,846	+1.83(+4.18%)
Jun 27, 2016	45.34	45.35	43.32	43.77	2,035,875	-2.03(-4.44%)
Jun 24, 2016	45.96	46.79	45.65	45.80	296,719	-2.30(-4.79%)
Jun 23, 2016	47.62	48.11	47.47	48.11	91,376	+0.98(+2.07%)
Jun 22, 2016	47.58	47.73	46.99	47.13	445,773	-0.35(-0.74%)
Jun 21, 2016	46.69	47.63	46.42	47.49	88,302	+0.70(+1.50%)
Jun 20, 2016	46.70	47.08	46.52	46.79	110,320	+0.83(+1.80%)
Jun 17, 2016	45.59	46.34	45.59	45.96	525,288	+0.79(+1.76%)
Jun 16, 2016	45.35	45.35	44.37	45.17	755,170	-0.80(-1.74%)
Jun 15, 2016	45.78	46.59	45.36	45.97	224,963	-0.07(-0.16%)
Jun 14, 2016	45.69	46.37	45.17	46.04	69,923	+0.16(+0.36%)
Jun 13, 2016	45.80	46.70	45.80	45.88	116,103	-0.49(-1.06%)
Jun 10, 2016	47.53	47.65	46.22	46.37	88,740	-1.81(-3.75%)
Jun 09, 2016	48.02	48.41	47.81	48.18	107,749	-0.43(-0.89%)
Jun 08, 2016	49.25	49.57	48.45	48.61	260,302	-0.21(-0.44%)
Jun 07, 2016	47.67	48.93	47.56	48.82	148,979	+1.51(+3.20%)
Jun 06, 2016	46.95	47.37	46.58	47.31	135,414	+0.96(+2.06%)
Jun 03, 2016	47.00	47.02	46.07	46.35	176,504	-0.52(-1.10%)
Jun 02, 2016	46.32	46.88	46.19	46.87	259,919	+0.11(+0.23%)
Jun 01, 2016	46.01	46.77	45.89	46.76	146,813	+0.29(+0.62%)
May 31, 2016	46.69	47.26	46.26	46.48	98,795	-0.03(-0.07%)
May 27, 2016	46.43	46.51	46.51	46.51	108,603	-0.13(-0.28%)
May 26, 2016	47.39	47.48	46.57	46.64	196,987	-0.28(-0.59%)
May 25, 2016	46.33	47.02	46.33	46.92	144,024	+0.89(+1.94%)
May 24, 2016	46.01	46.34	45.48	46.03	102,822	+0.32(+0.70%)
May 23, 2016	45.40	45.91	45.23	45.71	76,747	-0.12(-0.27%)
May 20, 2016	45.59	45.84	45.05	45.83	107,593	+0.45(+0.99%)
May 19, 2016	45.02	45.55	44.27	45.38	157,581	-0.24(-0.52%)
May 18, 2016	45.89	46.43	45.33	45.62	235,084	-0.35(-0.76%)
May 17, 2016	46.10	46.41	45.56	45.97	199,017	+0.30(+0.66%)
May 16, 2016	45.36	46.01	45.36	45.67	162,816	+0.86(+1.92%)
May 13, 2016	45.04	45.65	44.71	44.81	165,817	-0.54(-1.19%)
May 12, 2016	45.95	46.57	44.94	45.35	760,997	-0.09(-0.20%)
May 11, 2016	44.78	45.94	44.36	45.44	200,964	+0.45(+1.00%)
May 10, 2016	44.03	45.00	44.03	44.99	145,658	+1.23(+2.82%)
May 09, 2016	44.24	44.25	43.11	43.75	154,750	-0.78(-1.74%)
May 06, 2016	44.76	45.58	44.37	44.53	136,878	-0.49(-1.09%)
May 05, 2016	45.48	46.02	44.60	45.02	211,942	+0.56(+1.25%)
May 04, 2016	45.78	46.20	44.16	44.46	410,091	-1.12(-2.46%)
May 03, 2016	46.43	46.60	45.36	45.58	250,922	-1.74(-3.68%)

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.