Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.52	50.97	50.43	50.90	34,028,836	+0.42(+0.84%)
Jul 28, 2016	50.29	50.62	50.04	50.48	41,813,364	+0.02(+0.04%)
Jul 27, 2016	50.84	51.01	50.39	50.46	35,996,916	-0.51(-1.00%)
Jul 26, 2016	50.76	51.45	50.75	50.97	31,262,190	+0.03(+0.05%)
Jul 25, 2016	50.71	50.95	50.52	50.94	28,515,752	+0.14(+0.28%)
Jul 22, 2016	50.36	50.85	50.09	50.80	35,808,800	+0.69(+1.38%)
Jul 21, 2016	50.27	50.50	50.07	50.11	36,496,224	-0.10(-0.20%)
Jul 20, 2016	50.42	51.04	49.87	50.21	100,093,968	+2.53(+5.31%)
Jul 19, 2016	48.23	48.40	47.53	47.68	59,224,408	-0.78(-1.61%)
Jul 18, 2016	48.22	48.80	48.09	48.46	35,001,820	+0.23(+0.48%)
Jul 15, 2016	48.45	48.49	47.78	48.22	35,660,936	-0.04(-0.07%)
Jul 14, 2016	48.35	48.48	48.12	48.26	27,330,636	+0.21(+0.43%)
Jul 13, 2016	48.10	48.37	47.76	48.05	28,228,794	+0.27(+0.56%)
Jul 12, 2016	47.54	47.95	47.40	47.78	30,419,332	+0.56(+1.18%)
Jul 11, 2016	47.15	47.44	47.12	47.23	24,796,440	+0.26(+0.55%)
Jul 08, 2016	46.45	47.02	46.14	46.97	31,614,990	+0.83(+1.79%)
Jul 07, 2016	46.18	46.35	45.86	46.14	21,808,446	+0.19(+0.41%)
Jul 05, 2016	45.65	46.05	45.57	45.95	27,619,358	+0.01(+0.02%)
Jul 01, 2016	45.92	45.94	45.94	45.94	23,830,538	-0.01(-0.02%)
Jun 30, 2016	45.55	46.07	45.35	45.95	31,765,380	+0.57(+1.25%)
Jun 29, 2016	44.82	45.55	44.72	45.39	34,857,848	+0.99(+2.22%)
Jun 28, 2016	43.93	44.43	43.71	44.40	42,470,044	+0.91(+2.09%)
Jun 27, 2016	44.09	44.13	43.14	43.49	56,309,244	-1.26(-2.81%)
Jun 24, 2016	44.73	45.75	44.47	44.75	148,663,008	-1.87(-4.01%)
Jun 23, 2016	46.05	46.75	45.94	46.62	32,317,646	+0.83(+1.80%)
Jun 22, 2016	45.87	46.21	45.76	45.79	32,086,494	-0.18(-0.39%)
Jun 21, 2016	45.08	46.19	45.04	45.97	37,962,380	+1.01(+2.24%)
Jun 20, 2016	45.48	45.65	44.93	44.96	39,651,432	-0.05(-0.12%)
Jun 17, 2016	45.27	45.29	44.74	45.02	50,901,208	-0.23(-0.52%)
Jun 16, 2016	44.47	45.32	44.46	45.25	34,729,980	+0.63(+1.41%)
Jun 15, 2016	44.70	45.01	44.62	44.62	37,590,236	-0.13(-0.28%)
Jun 14, 2016	44.81	44.99	44.52	44.75	47,409,636	-0.28(-0.62%)
Jun 13, 2016	44.52	45.54	44.06	45.03	92,660,264	-1.20(-2.60%)
Jun 10, 2016	45.84	46.74	45.84	46.23	28,766,654	-0.13(-0.27%)
Jun 09, 2016	46.70	46.70	46.24	46.36	22,610,932	-0.38(-0.81%)
Jun 08, 2016	46.72	47.09	46.58	46.73	23,550,354	-0.05(-0.12%)
Jun 07, 2016	46.91	47.35	46.79	46.79	23,236,088	-0.03(-0.06%)
Jun 06, 2016	46.69	47.01	46.60	46.81	20,314,508	+0.31(+0.66%)
Jun 03, 2016	47.04	47.07	46.34	46.51	26,021,896	-0.62(-1.31%)
Jun 02, 2016	47.27	47.36	46.55	47.13	25,434,036	-0.33(-0.70%)
Jun 01, 2016	47.09	47.55	47.09	47.46	28,200,608	-0.13(-0.28%)
May 31, 2016	46.93	47.60	46.77	47.60	41,926,248	+0.61(+1.30%)
May 27, 2016	46.63	46.98	46.98	46.98	19,733,766	+0.39(+0.83%)
May 26, 2016	46.63	46.68	46.12	46.60	27,097,872	-0.21(-0.44%)
May 25, 2016	46.63	47.14	46.51	46.80	26,952,770	+0.48(+1.03%)
May 24, 2016	45.53	46.44	45.26	46.33	38,701,564	+1.40(+3.12%)
May 23, 2016	45.44	45.51	44.88	44.93	29,080,076	-0.53(-1.17%)
May 20, 2016	45.33	46.00	45.26	45.46	26,620,406	+0.27(+0.60%)
May 19, 2016	45.32	45.45	44.74	45.19	26,548,242	-0.44(-0.96%)
May 18, 2016	45.33	45.92	45.17	45.63	27,734,812	+0.27(+0.59%)
May 17, 2016	46.45	46.45	45.22	45.36	30,956,812	-0.86(-1.87%)
May 16, 2016	45.30	46.34	45.26	46.22	22,462,674	+0.67(+1.47%)
May 13, 2016	45.87	46.28	45.52	45.55	25,333,792	-0.38(-0.83%)
May 12, 2016	45.66	46.20	45.41	45.94	27,027,290	+0.41(+0.90%)
May 11, 2016	45.60	46.18	45.48	45.53	26,956,016	+0.03(+0.06%)
May 10, 2016	44.88	45.57	44.76	45.50	25,666,130	+0.85(+1.90%)
May 09, 2016	45.03	45.11	44.59	44.65	20,129,322	-0.29(-0.63%)
May 06, 2016	44.52	44.94	44.29	44.94	27,795,096	+0.40(+0.90%)
May 05, 2016	44.47	44.86	44.35	44.54	28,468,708	+0.06(+0.14%)
May 04, 2016	44.45	44.64	44.11	44.47	27,200,758	+0.08(+0.18%)
May 03, 2016	44.89	44.95	44.23	44.39	29,669,292	-0.74(-1.64%)

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.