Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.93	47.95	47.93	47.95	1,984	+0.39(+0.82%)
Jul 28, 2016	47.37	47.56	47.37	47.56	3,646	+0.16(+0.35%)
Jul 27, 2016	47.47	47.47	47.17	47.40	3,144	-0.08(-0.18%)
Jul 26, 2016	47.49	47.49	47.42	47.48	4,610	+0.21(+0.45%)
Jul 25, 2016	47.31	47.31	47.16	47.27	2,195	-0.09(-0.20%)
Jul 22, 2016	47.24	47.36	47.24	47.36	1,329	+0.26(+0.56%)
Jul 21, 2016	47.16	47.18	47.10	47.10	4,486	-0.27(-0.57%)
Jul 20, 2016	47.39	47.41	47.37	47.37	3,248	+0.35(+0.73%)
Jul 19, 2016	47.07	47.07	46.99	47.02	6,895	-0.16(-0.35%)
Jul 18, 2016	47.19	47.19	47.19	47.19	1,719	-0.03(-0.06%)
Jul 15, 2016	47.27	47.27	47.18	47.22	3,155	-0.16(-0.35%)
Jul 14, 2016	47.55	47.58	47.38	47.38	5,101	+0.11(+0.23%)
Jul 13, 2016	47.20	47.29	47.20	47.27	3,051	-0.05(-0.11%)
Jul 12, 2016	47.28	47.36	47.28	47.32	1,286	+0.30(+0.64%)
Jul 11, 2016	47.03	47.05	47.02	47.02	1,479	+0.43(+0.92%)
Jul 08, 2016	46.47	46.62	46.02	46.60	2,745	+0.58(+1.26%)
Jul 07, 2016	45.91	46.02	45.87	46.02	2,286	-0.03(-0.06%)
Jul 06, 2016	45.61	46.05	45.61	46.04	1,631	+0.00(+0.00%)
Jul 05, 2016	45.94	46.04	45.94	46.04	1,463	-0.50(-1.08%)
Jul 01, 2016	46.52	46.54	46.54	46.54	3,850	+0.22(+0.47%)
Jun 30, 2016	45.88	46.35	45.88	46.32	2,725	+0.37(+0.81%)
Jun 29, 2016	45.86	45.95	45.83	45.95	1,329	+0.79(+1.75%)
Jun 28, 2016	44.97	45.16	44.82	45.16	2,510	+0.98(+2.21%)
Jun 27, 2016	44.49	44.49	43.84	44.18	12,292	-1.00(-2.21%)
Jun 24, 2016	44.80	45.36	44.80	45.18	3,242	-1.84(-3.92%)
Jun 23, 2016	47.00	47.02	46.86	47.02	3,115	+0.65(+1.40%)
Jun 22, 2016	46.50	46.50	46.37	46.37	1,046	-0.18(-0.38%)
Jun 21, 2016	46.46	46.66	46.46	46.55	6,338	+0.25(+0.53%)
Jun 20, 2016	46.47	46.47	46.31	46.31	3,856	+0.87(+1.92%)
Jun 17, 2016	45.26	45.49	45.26	45.43	7,204	+0.05(+0.10%)
Jun 16, 2016	44.83	45.39	44.83	45.39	2,646	+0.00(+0.00%)
Jun 15, 2016	45.55	45.56	45.35	45.39	8,637	+0.22(+0.50%)
Jun 14, 2016	45.28	45.28	45.09	45.16	2,472	-0.39(-0.85%)
Jun 13, 2016	45.82	45.92	45.52	45.55	11,465	-0.43(-0.93%)
Jun 10, 2016	46.34	46.34	45.98	45.98	2,886	-1.00(-2.13%)
Jun 09, 2016	46.91	46.98	46.82	46.98	6,185	-0.36(-0.77%)
Jun 08, 2016	47.36	47.36	47.28	47.34	4,099	+0.21(+0.45%)
Jun 07, 2016	47.06	47.19	47.06	47.13	1,919	+0.25(+0.54%)
Jun 06, 2016	46.77	46.88	46.77	46.88	576	+0.38(+0.82%)
Jun 03, 2016	46.22	46.51	46.19	46.50	7,499	+0.39(+0.85%)
Jun 02, 2016	46.07	46.12	46.01	46.11	1,691	-0.05(-0.11%)
Jun 01, 2016	45.97	46.18	45.97	46.16	2,992	-0.01(-0.03%)
May 31, 2016	46.26	46.26	46.05	46.17	6,390	-0.05(-0.10%)
May 27, 2016	46.26	46.22	46.22	46.22	1,320	-0.05(-0.10%)
May 26, 2016	46.23	46.26	46.14	46.26	10,409	+0.10(+0.22%)
May 25, 2016	46.04	46.21	46.04	46.16	13,319	+0.30(+0.65%)
May 24, 2016	45.84	45.91	45.82	45.86	5,544	+0.41(+0.90%)
May 23, 2016	45.45	45.45	45.45	45.45	386	-0.03(-0.07%)
May 20, 2016	45.53	45.60	45.48	45.48	3,177	+0.25(+0.55%)
May 19, 2016	45.09	45.23	45.09	45.23	1,891	-0.10(-0.22%)
May 18, 2016	45.43	45.43	45.33	45.33	7,998	-0.32(-0.70%)
May 17, 2016	45.94	45.94	45.53	45.65	8,244	-0.17(-0.38%)
May 16, 2016	45.74	45.92	45.72	45.83	18,067	+0.25(+0.54%)
May 13, 2016	45.78	45.83	45.53	45.58	23,932	-0.48(-1.05%)
May 12, 2016	46.25	46.25	45.89	46.06	47,924	+0.06(+0.14%)
May 11, 2016	46.19	46.30	46.00	46.00	17,180	-0.43(-0.92%)
May 10, 2016	46.33	46.42	46.32	46.42	10,562	+0.63(+1.38%)
May 09, 2016	45.90	45.90	45.73	45.79	18,612	-0.07(-0.16%)
May 06, 2016	45.51	45.86	45.51	45.86	50,247	+0.22(+0.48%)
May 05, 2016	45.74	45.79	45.58	45.64	40,641	-0.12(-0.26%)
May 04, 2016	45.72	45.81	45.66	45.76	70,823	-0.34(-0.74%)
May 03, 2016	46.18	46.18	46.05	46.10	62,638	-0.50(-1.07%)

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.