Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.35	47.91	47.33	47.81	3,700,108	+0.39(+0.82%)
Jul 28, 2016	47.22	47.52	46.96	47.42	3,011,684	+0.20(+0.42%)
Jul 27, 2016	47.29	47.42	47.01	47.22	4,149,027	-0.07(-0.14%)
Jul 26, 2016	47.36	47.41	47.06	47.29	2,726,337	-0.07(-0.14%)
Jul 25, 2016	47.54	47.59	47.10	47.35	2,167,991	-0.26(-0.54%)
Jul 22, 2016	47.52	47.70	47.24	47.61	1,380,940	+0.11(+0.24%)
Jul 21, 2016	47.56	47.73	47.37	47.50	1,817,573	-0.10(-0.22%)
Jul 20, 2016	46.91	47.69	46.85	47.60	2,671,701	+0.83(+1.78%)
Jul 19, 2016	46.89	47.12	46.42	46.77	2,434,032	-0.33(-0.70%)
Jul 18, 2016	47.07	47.56	46.97	47.10	2,910,661	+0.04(+0.08%)
Jul 15, 2016	47.44	47.62	46.91	47.06	2,205,362	-0.28(-0.60%)
Jul 14, 2016	47.00	47.42	46.77	47.34	2,764,099	+0.75(+1.61%)
Jul 13, 2016	46.48	46.68	46.36	46.60	2,717,706	+0.30(+0.65%)
Jul 12, 2016	45.97	46.34	45.68	46.29	1,925,649	+0.55(+1.20%)
Jul 11, 2016	46.02	46.11	45.73	45.74	2,123,623	-0.20(-0.43%)
Jul 08, 2016	45.32	46.05	45.17	45.94	3,010,749	+0.77(+1.70%)
Jul 07, 2016	45.56	45.63	44.96	45.17	2,468,204	-0.38(-0.83%)
Jul 06, 2016	44.72	45.60	44.53	45.55	3,643,792	+0.56(+1.24%)
Jul 05, 2016	44.69	45.12	44.37	44.99	2,803,220	+0.05(+0.11%)
Jul 01, 2016	44.99	44.95	44.95	44.95	2,120,109	-0.01(-0.02%)
Jun 30, 2016	44.70	45.02	44.49	44.96	3,978,768	+0.21(+0.47%)
Jun 29, 2016	44.41	44.88	44.22	44.75	3,804,490	+0.78(+1.77%)
Jun 28, 2016	43.48	43.97	43.27	43.97	3,830,510	+1.04(+2.42%)
Jun 27, 2016	43.77	44.03	42.80	42.93	5,339,438	-1.03(-2.34%)
Jun 24, 2016	43.70	44.77	43.65	43.97	6,795,507	-1.31(-2.90%)
Jun 23, 2016	45.00	45.28	44.84	45.28	2,424,150	+0.54(+1.20%)
Jun 22, 2016	44.58	45.17	44.27	44.74	2,793,186	+0.04(+0.08%)
Jun 21, 2016	44.55	44.77	44.12	44.70	2,854,979	+0.36(+0.81%)
Jun 20, 2016	44.44	44.72	44.27	44.34	2,691,139	+0.44(+1.01%)
Jun 17, 2016	44.63	44.67	43.90	43.90	4,242,075	-0.78(-1.74%)
Jun 16, 2016	44.43	44.77	44.01	44.67	2,503,914	+0.04(+0.08%)
Jun 15, 2016	44.61	45.10	44.61	44.64	3,721,491	+0.03(+0.06%)
Jun 14, 2016	43.51	44.65	43.45	44.61	4,490,817	+0.95(+2.17%)
Jun 13, 2016	44.59	44.73	43.62	43.66	2,993,687	-1.13(-2.53%)
Jun 10, 2016	44.75	45.00	44.38	44.80	4,632,421	-0.71(-1.56%)
Jun 09, 2016	45.71	46.02	45.30	45.51	2,244,666	-0.29(-0.64%)
Jun 08, 2016	45.72	45.92	45.57	45.80	1,933,059	+0.09(+0.21%)
Jun 07, 2016	45.45	45.87	45.30	45.70	2,573,998	-0.06(-0.12%)
Jun 06, 2016	45.31	45.77	45.21	45.76	2,122,721	+0.45(+1.00%)
Jun 03, 2016	45.46	45.48	44.83	45.31	2,419,375	-0.19(-0.42%)
Jun 02, 2016	45.27	45.54	45.05	45.50	1,852,440	+0.26(+0.59%)
Jun 01, 2016	44.89	45.37	44.65	45.23	2,264,641	+0.41(+0.91%)
May 31, 2016	44.83	45.10	44.53	44.83	2,966,572	+0.23(+0.51%)
May 27, 2016	44.94	44.60	44.60	44.60	2,140,316	-0.14(-0.32%)
May 26, 2016	44.32	44.87	44.21	44.74	3,297,289	+0.31(+0.70%)
May 25, 2016	44.80	44.96	44.31	44.43	4,906,152	-0.27(-0.61%)
May 24, 2016	44.25	44.77	44.18	44.70	3,650,018	+0.84(+1.92%)
May 23, 2016	44.43	44.47	43.87	43.86	2,492,391	-0.62(-1.40%)
May 20, 2016	44.14	44.52	43.99	44.48	5,358,380	+0.60(+1.36%)
May 19, 2016	44.23	44.25	43.41	43.89	2,315,959	-0.50(-1.13%)
May 18, 2016	43.81	44.64	43.78	44.39	3,700,967	+0.43(+0.99%)
May 17, 2016	44.15	44.35	43.70	43.96	2,710,903	-0.26(-0.58%)
May 16, 2016	43.62	44.37	43.56	44.21	3,908,105	+0.36(+0.82%)
May 13, 2016	43.81	44.05	43.51	43.85	3,350,872	+0.13(+0.30%)
May 12, 2016	43.34	43.88	43.07	43.72	6,528,659	+0.24(+0.54%)
May 11, 2016	43.96	44.29	43.47	43.48	5,920,409	-0.53(-1.20%)
May 10, 2016	43.76	44.09	43.62	44.01	13,087,530	-0.89(-1.98%)
May 09, 2016	44.79	45.40	44.54	44.90	6,359,351	+0.15(+0.34%)
May 06, 2016	44.72	45.12	44.30	44.75	3,702,230	-0.85(-1.87%)
May 05, 2016	44.73	45.64	44.46	45.60	3,739,465	+1.12(+2.53%)
May 04, 2016	45.29	45.41	43.53	44.48	5,744,791	-1.04(-2.28%)
May 03, 2016	45.27	45.72	45.01	45.52	4,733,596	+0.11(+0.25%)

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.