Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.62	48.04	47.32	47.93	244,804	+0.46(+0.96%)
Jul 28, 2016	47.20	47.64	47.20	47.47	125,967	+0.11(+0.24%)
Jul 27, 2016	47.78	47.86	46.97	47.36	194,010	-0.47(-0.99%)
Jul 26, 2016	48.18	48.23	47.68	47.83	154,631	-0.38(-0.78%)
Jul 25, 2016	48.79	48.79	48.07	48.21	138,719	-0.39(-0.80%)
Jul 22, 2016	47.59	48.83	47.45	48.60	277,141	+0.95(+1.98%)
Jul 21, 2016	47.52	47.86	47.19	47.65	179,068	+0.01(+0.02%)
Jul 20, 2016	47.83	47.97	47.57	47.65	136,543	-0.13(-0.27%)
Jul 19, 2016	47.97	47.97	47.65	47.77	142,930	-0.19(-0.39%)
Jul 18, 2016	47.80	48.33	47.68	47.96	142,140	+0.11(+0.24%)
Jul 15, 2016	47.71	47.98	46.92	47.85	192,067	+0.20(+0.41%)
Jul 14, 2016	48.26	48.26	47.63	47.65	198,470	-0.61(-1.26%)
Jul 13, 2016	47.87	48.30	47.87	48.26	219,201	+0.47(+0.97%)
Jul 12, 2016	48.13	48.16	47.60	47.80	351,372	-0.52(-1.07%)
Jul 11, 2016	48.19	48.36	47.44	48.31	246,162	+0.05(+0.09%)
Jul 08, 2016	47.83	48.31	47.80	48.27	310,288	+0.47(+0.97%)
Jul 07, 2016	48.59	48.75	47.66	47.80	208,787	-0.92(-1.90%)
Jul 06, 2016	48.95	49.10	48.49	48.73	169,787	-0.19(-0.38%)
Jul 05, 2016	48.59	48.99	48.51	48.92	212,806	+0.44(+0.90%)
Jul 01, 2016	48.87	48.48	48.48	48.48	203,011	-0.04(-0.08%)
Jun 30, 2016	47.41	48.56	47.28	48.52	406,183	+1.19(+2.51%)
Jun 29, 2016	47.12	47.49	47.01	47.33	264,318	+0.40(+0.85%)
Jun 28, 2016	46.73	47.19	46.36	46.93	363,117	+0.38(+0.82%)
Jun 27, 2016	46.33	46.69	46.24	46.55	454,927	+0.17(+0.36%)
Jun 24, 2016	45.77	46.60	45.09	46.39	778,953	+0.01(+0.02%)
Jun 23, 2016	45.94	46.38	45.23	46.38	245,448	+0.52(+1.13%)
Jun 22, 2016	46.38	46.38	45.84	45.86	309,343	-0.47(-1.02%)
Jun 21, 2016	46.38	46.66	45.79	46.33	203,697	-0.05(-0.11%)
Jun 20, 2016	46.13	46.54	45.68	46.39	285,238	+0.53(+1.15%)
Jun 17, 2016	45.92	45.92	45.25	45.86	613,469	+0.02(+0.03%)
Jun 16, 2016	45.42	45.91	45.18	45.84	292,025	+0.40(+0.88%)
Jun 15, 2016	46.14	46.14	45.40	45.45	546,984	-0.65(-1.42%)
Jun 14, 2016	45.73	46.10	45.35	46.10	241,205	+0.49(+1.07%)
Jun 13, 2016	45.64	45.87	45.46	45.61	139,137	-0.04(-0.08%)
Jun 10, 2016	45.58	46.06	45.42	45.65	176,684	-0.14(-0.30%)
Jun 09, 2016	45.40	45.88	45.21	45.78	215,504	+0.44(+0.96%)
Jun 08, 2016	44.97	45.37	44.82	45.35	175,367	+0.44(+0.99%)
Jun 07, 2016	44.64	44.97	44.64	44.91	223,961	+0.35(+0.77%)
Jun 06, 2016	44.43	44.77	44.36	44.56	235,565	+0.26(+0.58%)
Jun 03, 2016	43.89	44.52	43.59	44.31	291,604	+0.79(+1.81%)
Jun 02, 2016	43.35	43.60	43.03	43.52	311,485	+0.04(+0.09%)
Jun 01, 2016	43.38	43.60	43.26	43.48	192,356	+0.14(+0.31%)
May 31, 2016	43.18	43.47	42.87	43.35	708,044	+0.20(+0.47%)
May 27, 2016	42.77	43.14	43.14	43.14	269,616	+0.40(+0.93%)
May 26, 2016	42.23	42.87	42.23	42.74	284,829	+0.61(+1.44%)
May 25, 2016	42.74	42.74	41.72	42.14	346,570	+0.31(+0.74%)
May 24, 2016	40.97	41.86	40.97	41.83	336,475	+0.89(+2.18%)
May 23, 2016	41.42	41.47	40.90	40.94	237,684	-0.43(-1.03%)
May 20, 2016	41.27	41.36	40.93	41.36	225,398	+0.20(+0.49%)
May 19, 2016	40.86	41.20	40.56	41.16	225,954	+0.20(+0.49%)
May 18, 2016	41.40	41.89	40.91	40.96	432,955	-0.67(-1.61%)
May 17, 2016	42.81	42.81	41.37	41.63	348,575	-1.12(-2.62%)
May 16, 2016	42.62	42.76	42.41	42.74	386,970	+0.02(+0.05%)
May 13, 2016	42.83	43.01	42.56	42.72	257,878	-0.13(-0.30%)
May 12, 2016	42.80	43.31	42.35	42.85	252,297	+0.11(+0.25%)
May 11, 2016	42.83	42.93	42.34	42.74	407,131	-0.04(-0.09%)
May 10, 2016	42.95	43.01	42.57	42.78	292,449	+0.00(+0.00%)
May 09, 2016	42.42	42.92	42.10	42.78	421,398	+0.45(+1.05%)
May 06, 2016	42.89	42.92	41.49	42.34	947,604	-0.58(-1.35%)
May 05, 2016	43.15	43.51	42.73	42.92	555,722	-0.33(-0.77%)
May 04, 2016	42.42	43.45	42.40	43.25	417,457	+0.79(+1.86%)
May 03, 2016	42.21	42.70	41.50	42.46	475,531	+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.