Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.90	48.97	47.60	48.74	403,232	+0.75(+1.56%)
Jul 28, 2016	48.00	48.25	47.53	47.99	281,546	-0.05(-0.10%)
Jul 27, 2016	49.19	49.45	47.86	48.04	366,563	-1.00(-2.04%)
Jul 26, 2016	48.90	49.25	48.10	49.04	667,664	+0.29(+0.59%)
Jul 25, 2016	48.77	48.86	48.29	48.75	274,914	-0.01(-0.02%)
Jul 22, 2016	48.50	48.86	48.27	48.76	265,517	+0.18(+0.37%)
Jul 21, 2016	48.12	48.89	48.01	48.58	361,321	+0.46(+0.96%)
Jul 20, 2016	47.97	48.41	47.53	48.12	211,227	+0.18(+0.38%)
Jul 19, 2016	47.70	48.12	47.50	47.94	390,262	+0.32(+0.67%)
Jul 18, 2016	46.74	47.64	46.56	47.62	323,825	+0.90(+1.93%)
Jul 15, 2016	46.20	46.89	45.80	46.72	393,641	+0.52(+1.13%)
Jul 14, 2016	45.97	46.57	45.89	46.20	296,989	+0.29(+0.63%)
Jul 13, 2016	45.78	46.15	45.52	45.91	341,012	+0.13(+0.28%)
Jul 12, 2016	46.27	46.56	45.72	45.78	456,208	-0.21(-0.46%)
Jul 11, 2016	46.04	46.45	45.77	45.99	442,459	-0.28(-0.61%)
Jul 08, 2016	46.50	46.66	46.07	46.27	292,343	-0.04(-0.09%)
Jul 07, 2016	46.87	47.15	46.20	46.31	295,183	-0.38(-0.81%)
Jul 06, 2016	46.89	46.91	46.40	46.69	389,070	-0.14(-0.30%)
Jul 05, 2016	46.13	47.12	46.05	46.83	701,446	+0.03(+0.06%)
Jul 01, 2016	47.26	46.80	46.80	46.80	568,500	-0.38(-0.81%)
Jun 30, 2016	46.73	47.58	46.65	47.18	746,670	+0.41(+0.88%)
Jun 29, 2016	46.74	47.20	46.51	46.77	379,861	+0.36(+0.78%)
Jun 28, 2016	46.77	47.08	45.86	46.41	433,414	+0.56(+1.22%)
Jun 27, 2016	47.00	47.00	45.22	45.85	475,604	-0.53(-1.14%)
Jun 24, 2016	46.32	47.07	46.06	46.38	425,380	-1.14(-2.40%)
Jun 23, 2016	47.37	47.57	47.10	47.52	359,646	+0.59(+1.26%)
Jun 22, 2016	47.43	47.57	46.89	46.93	323,761	-0.28(-0.59%)
Jun 21, 2016	46.59	47.29	46.55	47.21	494,327	+0.61(+1.31%)
Jun 20, 2016	46.88	46.92	45.60	46.60	1,057,357	+0.33(+0.71%)
Jun 17, 2016	46.70	46.97	46.24	46.27	1,160,535	-0.04(-0.09%)
Jun 16, 2016	46.17	46.48	45.50	46.31	647,497	-0.04(-0.09%)
Jun 15, 2016	46.20	46.62	46.00	46.35	548,502	-0.01(-0.02%)
Jun 14, 2016	46.48	47.15	46.00	46.36	613,207	-0.24(-0.52%)
Jun 13, 2016	46.11	46.72	46.03	46.60	719,352	+0.16(+0.34%)
Jun 10, 2016	46.85	47.22	46.16	46.44	640,521	-0.82(-1.74%)
Jun 09, 2016	46.59	47.35	46.54	47.26	359,932	+0.26(+0.55%)
Jun 08, 2016	46.46	47.01	46.30	47.00	670,178	+0.79(+1.71%)
Jun 07, 2016	46.01	46.27	45.77	46.21	493,361	+0.41(+0.90%)
Jun 06, 2016	45.82	46.18	45.44	45.80	468,102	+0.46(+1.01%)
Jun 03, 2016	45.99	46.21	44.89	45.34	820,469	-0.45(-0.98%)
Jun 02, 2016	45.00	46.01	44.90	45.79	633,427	+0.54(+1.19%)
Jun 01, 2016	44.58	45.35	44.47	45.25	609,542	+0.31(+0.69%)
May 31, 2016	45.65	45.85	44.51	44.94	876,411	-0.36(-0.79%)
May 27, 2016	45.32	45.30	45.30	45.30	549,500	+0.04(+0.09%)
May 26, 2016	45.19	45.42	44.91	45.26	585,420	+0.22(+0.49%)
May 25, 2016	45.05	45.48	44.74	45.04	376,841	+0.11(+0.24%)
May 24, 2016	44.53	45.13	44.53	44.93	325,591	+0.41(+0.92%)
May 23, 2016	44.94	44.94	44.41	44.52	324,291	-0.65(-1.44%)
May 20, 2016	45.33	45.54	44.49	45.17	977,509	-0.03(-0.07%)
May 19, 2016	45.00	45.54	44.22	45.20	746,715	+0.16(+0.36%)
May 18, 2016	45.60	45.82	45.00	45.04	453,513	-0.56(-1.23%)
May 17, 2016	45.71	46.49	45.40	45.60	384,488	-0.29(-0.63%)
May 16, 2016	45.98	46.16	45.37	45.89	631,614	+0.31(+0.68%)
May 13, 2016	45.62	46.17	45.34	45.58	470,103	-0.39(-0.85%)
May 12, 2016	45.97	46.50	45.48	45.97	281,893	-0.17(-0.37%)
May 11, 2016	45.91	47.17	45.26	46.14	573,185	+0.24(+0.52%)
May 10, 2016	46.49	46.82	45.57	45.90	568,800	-0.28(-0.61%)
May 09, 2016	46.80	47.00	45.79	46.18	550,161	-0.56(-1.20%)
May 06, 2016	47.90	48.25	46.63	46.74	556,075	-1.18(-2.46%)
May 05, 2016	48.35	49.24	47.32	47.92	297,358	-0.20(-0.42%)
May 04, 2016	48.44	49.33	46.70	48.12	583,366	-0.13(-0.27%)
May 03, 2016	49.00	49.47	48.25	48.25	510,311	-1.53(-3.07%)

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.