Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.95	49.27	48.61	49.18	375,042	+0.12(+0.24%)
Jul 28, 2016	48.97	49.41	48.59	49.07	476,785	-0.05(-0.10%)
Jul 27, 2016	50.27	50.34	48.94	49.11	577,428	-1.51(-2.99%)
Jul 26, 2016	50.30	50.78	50.28	50.63	293,404	+0.42(+0.83%)
Jul 25, 2016	50.07	50.59	50.07	50.21	244,312	+0.11(+0.21%)
Jul 22, 2016	49.36	50.31	49.36	50.10	224,742	+0.77(+1.56%)
Jul 21, 2016	49.13	49.70	48.84	49.33	459,564	+0.15(+0.30%)
Jul 20, 2016	48.18	49.73	48.18	49.18	325,862	-0.17(-0.34%)
Jul 19, 2016	48.54	49.75	48.54	49.35	622,967	-0.64(-1.29%)
Jul 18, 2016	49.62	50.33	49.53	49.99	250,495	+0.38(+0.77%)
Jul 15, 2016	49.47	49.78	48.90	49.61	378,309	+0.17(+0.34%)
Jul 14, 2016	50.18	50.49	49.42	49.45	359,171	-0.44(-0.88%)
Jul 13, 2016	50.41	50.41	49.51	49.88	391,548	-0.45(-0.89%)
Jul 12, 2016	49.80	50.61	49.80	50.33	353,401	+0.88(+1.77%)
Jul 11, 2016	48.75	49.59	48.66	49.46	380,037	+0.90(+1.85%)
Jul 08, 2016	48.18	48.83	47.69	48.56	419,240	+0.87(+1.82%)
Jul 07, 2016	47.55	48.28	47.40	47.69	177,078	+0.02(+0.04%)
Jul 06, 2016	47.31	47.86	46.66	47.67	235,502	+0.04(+0.08%)
Jul 05, 2016	48.16	48.55	47.27	47.63	247,364	-0.92(-1.89%)
Jul 01, 2016	47.93	48.55	48.55	48.55	224,289	+0.63(+1.32%)
Jun 30, 2016	47.22	47.95	46.64	47.92	510,817	+0.83(+1.76%)
Jun 29, 2016	45.82	47.46	45.68	47.09	298,001	+1.81(+4.01%)
Jun 28, 2016	45.26	45.83	44.73	45.27	322,342	+0.91(+2.04%)
Jun 27, 2016	45.68	45.91	44.00	44.37	513,626	-1.78(-3.87%)
Jun 24, 2016	47.07	47.91	46.09	46.15	1,004,565	-3.10(-6.30%)
Jun 23, 2016	48.97	49.38	48.65	49.25	384,108	+0.77(+1.59%)
Jun 22, 2016	49.02	49.46	48.32	48.48	350,940	-0.55(-1.11%)
Jun 21, 2016	48.46	49.12	48.26	49.03	568,108	+0.73(+1.51%)
Jun 20, 2016	48.30	48.84	48.21	48.30	328,383	+0.71(+1.50%)
Jun 17, 2016	46.46	47.97	46.46	47.58	683,929	+1.12(+2.41%)
Jun 16, 2016	46.23	46.50	45.37	46.46	313,718	+0.02(+0.04%)
Jun 15, 2016	45.26	46.87	45.26	46.44	509,290	+1.14(+2.52%)
Jun 14, 2016	44.87	45.49	44.58	45.30	511,895	-0.30(-0.66%)
Jun 13, 2016	46.03	46.46	45.60	45.60	210,522	-0.71(-1.54%)
Jun 10, 2016	46.53	46.80	45.93	46.32	253,118	-0.62(-1.33%)
Jun 09, 2016	46.78	47.15	46.38	46.94	209,024	-0.01(-0.02%)
Jun 08, 2016	47.42	47.52	46.81	46.95	317,817	-0.46(-0.97%)
Jun 07, 2016	47.30	47.78	47.09	47.41	282,914	+0.21(+0.45%)
Jun 06, 2016	46.46	47.23	46.34	47.19	277,121	+0.81(+1.74%)
Jun 03, 2016	46.63	46.68	46.10	46.38	209,879	-0.45(-0.96%)
Jun 02, 2016	45.91	46.89	45.59	46.83	820,979	+0.82(+1.78%)
Jun 01, 2016	44.67	46.04	44.34	46.01	437,368	+1.25(+2.79%)
May 31, 2016	45.00	45.31	44.64	44.77	391,262	-0.46(-1.01%)
May 27, 2016	44.76	45.22	45.22	45.22	185,113	+0.53(+1.18%)
May 26, 2016	45.36	45.36	44.58	44.70	287,582	-0.65(-1.44%)
May 25, 2016	44.40	45.37	44.30	45.35	423,289	+1.00(+2.26%)
May 24, 2016	44.50	44.87	44.29	44.35	299,381	+0.14(+0.31%)
May 23, 2016	44.45	44.67	44.04	44.21	465,936	-0.31(-0.70%)
May 20, 2016	44.41	44.98	44.25	44.52	462,665	+0.15(+0.33%)
May 19, 2016	44.80	45.10	43.20	44.38	1,370,762	-1.34(-2.92%)
May 18, 2016	46.04	46.81	45.39	45.71	619,924	-0.64(-1.39%)
May 17, 2016	46.63	47.66	46.08	46.36	649,402	-0.35(-0.75%)
May 16, 2016	46.60	46.98	46.53	46.71	289,909	+0.09(+0.19%)
May 13, 2016	47.24	47.55	46.56	46.62	427,816	-0.88(-1.85%)
May 12, 2016	48.32	48.59	46.96	47.50	542,698	-0.75(-1.56%)
May 11, 2016	49.10	49.20	48.24	48.25	453,626	-1.05(-2.14%)
May 10, 2016	48.24	49.67	48.02	49.30	793,579	+1.54(+3.23%)
May 09, 2016	47.72	47.88	46.96	47.76	479,907	+0.22(+0.47%)
May 06, 2016	47.45	48.22	47.35	47.54	480,329	-0.19(-0.39%)
May 05, 2016	48.86	49.07	47.65	47.72	683,592	-0.97(-1.98%)
May 04, 2016	48.55	49.46	46.88	48.69	1,777,160	+0.21(+0.44%)
May 03, 2016	46.59	48.85	46.13	48.47	975,383	+0.93(+1.95%)

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.