Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.62	48.05	47.33	47.93	244,795	+0.46(+0.96%)
Jul 28, 2016	47.21	47.64	47.21	47.48	125,962	+0.11(+0.24%)
Jul 27, 2016	47.78	47.86	46.97	47.36	194,003	-0.47(-0.99%)
Jul 26, 2016	48.18	48.23	47.69	47.84	154,625	-0.38(-0.78%)
Jul 25, 2016	48.79	48.79	48.08	48.21	138,714	-0.39(-0.80%)
Jul 22, 2016	47.60	48.83	47.45	48.60	277,131	+0.95(+1.98%)
Jul 21, 2016	47.52	47.86	47.19	47.66	179,061	+0.01(+0.02%)
Jul 20, 2016	47.84	47.98	47.57	47.65	136,538	-0.13(-0.27%)
Jul 19, 2016	47.97	47.97	47.66	47.78	142,924	-0.19(-0.39%)
Jul 18, 2016	47.81	48.33	47.69	47.96	142,134	+0.11(+0.24%)
Jul 15, 2016	47.71	47.99	46.92	47.85	192,060	+0.20(+0.41%)
Jul 14, 2016	48.26	48.26	47.63	47.66	198,463	-0.61(-1.26%)
Jul 13, 2016	47.87	48.30	47.87	48.26	219,193	+0.47(+0.97%)
Jul 12, 2016	48.13	48.16	47.60	47.80	351,359	-0.52(-1.07%)
Jul 11, 2016	48.20	48.36	47.44	48.32	246,153	+0.05(+0.09%)
Jul 08, 2016	47.84	48.32	47.81	48.27	310,276	+0.47(+0.97%)
Jul 07, 2016	48.59	48.76	47.66	47.81	208,779	-0.92(-1.89%)
Jul 06, 2016	48.95	49.10	48.49	48.73	169,781	-0.19(-0.38%)
Jul 05, 2016	48.59	48.99	48.51	48.92	212,798	+0.44(+0.90%)
Jul 01, 2016	48.87	48.48	48.48	48.48	203,004	-0.04(-0.08%)
Jun 30, 2016	47.41	48.56	47.28	48.52	406,168	+1.19(+2.51%)
Jun 29, 2016	47.12	47.49	47.01	47.33	264,309	+0.40(+0.85%)
Jun 28, 2016	46.73	47.19	46.36	46.94	363,104	+0.38(+0.82%)
Jun 27, 2016	46.33	46.69	46.24	46.55	454,910	+0.17(+0.36%)
Jun 24, 2016	45.77	46.60	45.09	46.39	778,924	+0.01(+0.02%)
Jun 23, 2016	45.94	46.38	45.23	46.38	245,439	+0.52(+1.13%)
Jun 22, 2016	46.38	46.38	45.85	45.86	309,332	-0.47(-1.02%)
Jun 21, 2016	46.38	46.66	45.79	46.33	203,690	-0.05(-0.11%)
Jun 20, 2016	46.13	46.54	45.68	46.39	285,227	+0.53(+1.15%)
Jun 17, 2016	45.92	45.92	45.25	45.86	613,446	+0.02(+0.03%)
Jun 16, 2016	45.43	45.91	45.19	45.85	292,014	+0.40(+0.88%)
Jun 15, 2016	46.14	46.14	45.40	45.45	546,964	-0.65(-1.42%)
Jun 14, 2016	45.73	46.10	45.35	46.10	241,196	+0.49(+1.07%)
Jun 13, 2016	45.64	45.87	45.46	45.61	139,132	-0.04(-0.08%)
Jun 10, 2016	45.58	46.06	45.43	45.65	176,677	-0.14(-0.30%)
Jun 09, 2016	45.40	45.88	45.22	45.79	215,496	+0.44(+0.96%)
Jun 08, 2016	44.97	45.37	44.82	45.35	175,361	+0.44(+0.99%)
Jun 07, 2016	44.64	44.97	44.64	44.91	223,953	+0.35(+0.77%)
Jun 06, 2016	44.44	44.77	44.36	44.56	235,556	+0.26(+0.58%)
Jun 03, 2016	43.89	44.52	43.59	44.31	291,593	+0.79(+1.81%)
Jun 02, 2016	43.35	43.60	43.03	43.52	311,474	+0.04(+0.09%)
Jun 01, 2016	43.38	43.60	43.26	43.48	192,349	+0.14(+0.31%)
May 31, 2016	43.18	43.47	42.87	43.35	708,018	+0.20(+0.47%)
May 27, 2016	42.77	43.14	43.14	43.14	269,606	+0.40(+0.93%)
May 26, 2016	42.23	42.87	42.23	42.75	284,818	+0.61(+1.44%)
May 25, 2016	42.75	42.75	41.73	42.14	346,557	+0.31(+0.74%)
May 24, 2016	40.97	41.86	40.97	41.83	336,463	+0.89(+2.18%)
May 23, 2016	41.42	41.47	40.90	40.94	237,676	-0.43(-1.03%)
May 20, 2016	41.27	41.36	40.93	41.36	225,390	+0.20(+0.49%)
May 19, 2016	40.86	41.20	40.56	41.16	225,946	+0.20(+0.49%)
May 18, 2016	41.40	41.89	40.91	40.96	432,939	-0.67(-1.60%)
May 17, 2016	42.81	42.81	41.37	41.63	348,562	-1.12(-2.62%)
May 16, 2016	42.62	42.76	42.42	42.75	386,956	+0.02(+0.05%)
May 13, 2016	42.84	43.02	42.57	42.72	257,868	-0.13(-0.30%)
May 12, 2016	42.80	43.31	42.35	42.85	252,288	+0.11(+0.25%)
May 11, 2016	42.83	42.93	42.34	42.75	407,116	-0.04(-0.09%)
May 10, 2016	42.95	43.01	42.57	42.78	292,438	+0.00(+0.00%)
May 09, 2016	42.42	42.92	42.11	42.78	421,382	+0.45(+1.05%)
May 06, 2016	42.89	42.92	41.49	42.34	947,569	-0.58(-1.35%)
May 05, 2016	43.15	43.51	42.73	42.92	555,701	-0.33(-0.77%)
May 04, 2016	42.42	43.45	42.40	43.25	417,442	+0.79(+1.86%)
May 03, 2016	42.21	42.70	41.51	42.46	475,513	+0.05(+0.12%)

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.