Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	49.49	49.74	49.35	49.69	1,272,401	+0.07(+0.14%)
Jul 28, 2016	49.64	49.67	49.44	49.62	585,462	+0.04(+0.09%)
Jul 27, 2016	49.58	49.72	49.24	49.57	1,280,721	+0.11(+0.23%)
Jul 26, 2016	49.31	49.54	49.26	49.46	495,988	+0.48(+0.99%)
Jul 25, 2016	49.13	49.23	48.94	48.98	498,178	-0.36(-0.73%)
Jul 22, 2016	49.24	49.38	49.13	49.34	606,091	+0.28(+0.56%)
Jul 21, 2016	49.10	49.25	48.97	49.07	1,662,830	-0.07(-0.14%)
Jul 20, 2016	49.06	49.19	48.93	49.13	909,700	+0.36(+0.74%)
Jul 19, 2016	48.94	48.96	48.69	48.77	741,546	-0.45(-0.91%)
Jul 18, 2016	48.82	49.25	48.82	49.22	256,644	+0.33(+0.67%)
Jul 15, 2016	49.06	49.06	48.77	48.89	643,564	-0.07(-0.14%)
Jul 14, 2016	48.86	49.09	48.77	48.96	646,233	+0.53(+1.09%)
Jul 13, 2016	48.47	48.50	48.21	48.44	798,124	-0.05(-0.11%)
Jul 12, 2016	48.32	48.60	48.28	48.49	1,098,601	+0.66(+1.37%)
Jul 11, 2016	47.63	48.01	47.63	47.83	1,798,136	+0.43(+0.91%)
Jul 08, 2016	47.05	47.46	46.73	47.40	747,509	+0.67(+1.44%)
Jul 07, 2016	46.85	47.07	46.57	46.73	574,594	-0.16(-0.35%)
Jul 05, 2016	46.98	47.07	46.76	46.89	1,775,993	-0.62(-1.31%)
Jul 01, 2016	47.58	47.51	47.51	47.51	568,441	+0.38(+0.80%)
Jun 30, 2016	46.90	47.23	46.74	47.13	773,380	+0.53(+1.15%)
Jun 29, 2016	46.45	46.69	46.45	46.60	782,105	+0.86(+1.88%)
Jun 28, 2016	45.65	45.76	45.36	45.74	1,014,928	+1.14(+2.55%)
Jun 27, 2016	44.98	44.98	44.14	44.60	1,348,451	-0.47(-1.05%)
Jun 24, 2016	45.25	46.00	44.88	45.07	2,547,821	-2.38(-5.01%)
Jun 23, 2016	47.03	47.48	46.93	47.45	1,161,359	+0.91(+1.96%)
Jun 22, 2016	46.69	46.88	46.53	46.54	1,105,474	+0.15(+0.32%)
Jun 21, 2016	46.27	46.54	46.12	46.39	736,185	+0.27(+0.58%)
Jun 20, 2016	46.17	46.41	46.08	46.12	484,840	+0.67(+1.47%)
Jun 17, 2016	45.51	45.55	45.17	45.46	750,659	-0.09(-0.21%)
Jun 16, 2016	45.40	45.59	44.74	45.55	1,208,974	-0.13(-0.28%)
Jun 15, 2016	45.70	46.07	45.63	45.68	863,686	+0.36(+0.79%)
Jun 14, 2016	45.22	45.42	44.99	45.32	1,363,566	+0.02(+0.04%)
Jun 13, 2016	45.40	45.68	45.26	45.30	953,023	-0.73(-1.58%)
Jun 10, 2016	46.25	46.28	45.87	46.03	949,727	-0.90(-1.92%)
Jun 09, 2016	46.83	46.98	46.77	46.93	607,083	-0.41(-0.87%)
Jun 08, 2016	47.33	47.44	47.24	47.34	691,947	+0.13(+0.27%)
Jun 07, 2016	47.13	47.30	47.13	47.21	692,584	+0.35(+0.75%)
Jun 06, 2016	46.52	46.96	46.51	46.86	950,432	+0.53(+1.15%)
Jun 03, 2016	46.31	46.40	46.01	46.33	661,110	+0.39(+0.86%)
Jun 02, 2016	45.61	45.95	45.59	45.93	591,921	+0.37(+0.81%)
Jun 01, 2016	45.58	45.67	45.44	45.57	457,894	-0.10(-0.23%)
May 31, 2016	45.58	45.79	45.45	45.67	771,850	+0.36(+0.79%)
May 27, 2016	45.36	45.31	45.31	45.31	539,060	+0.19(+0.42%)
May 26, 2016	45.19	45.25	45.03	45.12	1,118,759	+0.10(+0.23%)
May 25, 2016	44.86	45.14	44.86	45.02	601,791	+0.57(+1.29%)
May 24, 2016	44.14	44.52	44.12	44.44	472,517	+0.42(+0.95%)
May 23, 2016	44.02	44.27	44.01	44.02	905,425	+0.05(+0.12%)
May 20, 2016	43.99	44.10	43.92	43.97	2,205,887	+0.39(+0.90%)
May 19, 2016	43.29	43.72	43.29	43.58	992,368	-0.42(-0.95%)
May 18, 2016	44.11	44.48	43.77	44.00	772,144	-0.30(-0.68%)
May 17, 2016	44.46	44.59	44.18	44.30	507,768	-0.17(-0.39%)
May 16, 2016	44.28	44.60	44.28	44.47	443,861	+0.60(+1.37%)
May 13, 2016	44.16	44.33	43.79	43.87	1,042,771	-0.61(-1.37%)
May 12, 2016	44.83	44.88	44.42	44.48	587,705	-0.15(-0.33%)
May 11, 2016	44.76	44.92	44.62	44.62	480,971	-0.36(-0.80%)
May 10, 2016	44.62	45.00	44.62	44.98	784,876	+0.71(+1.61%)
May 09, 2016	44.66	44.66	44.24	44.27	598,910	-0.38(-0.84%)
May 06, 2016	44.56	44.80	44.46	44.65	1,836,187	-0.15(-0.33%)
May 05, 2016	45.06	45.11	44.67	44.80	1,227,424	+0.10(+0.23%)
May 04, 2016	45.09	45.12	44.63	44.69	866,814	-0.57(-1.25%)
May 03, 2016	45.62	45.72	45.23	45.26	897,112	-1.06(-2.29%)

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.