Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.24	47.80	47.22	47.69	3,708,909	+0.39(+0.82%)
Jul 28, 2016	47.11	47.41	46.84	47.31	3,018,848	+0.20(+0.42%)
Jul 27, 2016	47.18	47.31	46.90	47.11	4,158,896	-0.07(-0.14%)
Jul 26, 2016	47.25	47.30	46.95	47.18	2,732,822	-0.07(-0.14%)
Jul 25, 2016	47.43	47.48	46.99	47.24	2,173,147	-0.26(-0.54%)
Jul 22, 2016	47.41	47.59	47.13	47.50	1,384,225	+0.11(+0.24%)
Jul 21, 2016	47.45	47.62	47.26	47.38	1,821,897	-0.10(-0.22%)
Jul 20, 2016	46.80	47.57	46.74	47.49	2,678,056	+0.83(+1.78%)
Jul 19, 2016	46.78	47.01	46.31	46.66	2,439,822	-0.33(-0.70%)
Jul 18, 2016	46.96	47.45	46.85	46.99	2,917,585	+0.04(+0.08%)
Jul 15, 2016	47.33	47.51	46.80	46.95	2,210,608	-0.28(-0.60%)
Jul 14, 2016	46.89	47.31	46.66	47.23	2,770,674	+0.75(+1.61%)
Jul 13, 2016	46.37	46.57	46.25	46.49	2,724,171	+0.30(+0.65%)
Jul 12, 2016	45.86	46.23	45.57	46.18	1,930,229	+0.55(+1.20%)
Jul 11, 2016	45.91	46.00	45.63	45.63	2,128,674	-0.20(-0.43%)
Jul 08, 2016	45.21	45.94	45.07	45.83	3,017,910	+0.77(+1.70%)
Jul 07, 2016	45.46	45.52	44.85	45.07	2,474,075	-0.38(-0.83%)
Jul 06, 2016	44.61	45.49	44.43	45.45	3,652,459	+0.56(+1.24%)
Jul 05, 2016	44.59	45.01	44.26	44.89	2,809,888	+0.05(+0.11%)
Jul 01, 2016	44.89	44.84	44.84	44.84	2,125,152	-0.01(-0.02%)
Jun 30, 2016	44.60	44.92	44.39	44.85	3,988,232	+0.21(+0.47%)
Jun 29, 2016	44.30	44.77	44.11	44.64	3,813,539	+0.77(+1.77%)
Jun 28, 2016	43.38	43.87	43.16	43.87	3,839,621	+1.03(+2.42%)
Jun 27, 2016	43.66	43.93	42.70	42.83	5,352,139	-1.03(-2.34%)
Jun 24, 2016	43.60	44.66	43.55	43.86	6,811,671	-1.31(-2.90%)
Jun 23, 2016	44.89	45.17	44.74	45.17	2,429,916	+0.54(+1.20%)
Jun 22, 2016	44.47	45.07	44.17	44.63	2,799,830	+0.04(+0.08%)
Jun 21, 2016	44.45	44.67	44.02	44.60	2,861,770	+0.36(+0.81%)
Jun 20, 2016	44.33	44.61	44.16	44.24	2,697,540	+0.44(+1.01%)
Jun 17, 2016	44.52	44.57	43.79	43.79	4,252,165	-0.77(-1.74%)
Jun 16, 2016	44.32	44.66	43.90	44.57	2,509,870	+0.04(+0.08%)
Jun 15, 2016	44.50	44.99	44.50	44.53	3,730,343	+0.03(+0.06%)
Jun 14, 2016	43.41	44.54	43.35	44.50	4,501,498	+0.94(+2.17%)
Jun 13, 2016	44.48	44.62	43.52	43.56	3,000,808	-1.13(-2.53%)
Jun 10, 2016	44.64	44.89	44.28	44.69	4,643,440	-0.71(-1.56%)
Jun 09, 2016	45.61	45.91	45.19	45.40	2,250,006	-0.29(-0.64%)
Jun 08, 2016	45.61	45.81	45.46	45.69	1,937,657	+0.09(+0.21%)
Jun 07, 2016	45.34	45.76	45.19	45.60	2,580,121	-0.06(-0.12%)
Jun 06, 2016	45.20	45.66	45.11	45.65	2,127,770	+0.45(+1.00%)
Jun 03, 2016	45.35	45.37	44.73	45.20	2,425,130	-0.19(-0.42%)
Jun 02, 2016	45.16	45.44	44.95	45.39	1,856,846	+0.26(+0.59%)
Jun 01, 2016	44.78	45.27	44.54	45.12	2,270,028	+0.41(+0.91%)
May 31, 2016	44.72	44.99	44.43	44.72	2,973,629	+0.23(+0.51%)
May 27, 2016	44.83	44.49	44.49	44.49	2,145,406	-0.14(-0.32%)
May 26, 2016	44.22	44.76	44.11	44.63	3,305,132	+0.31(+0.70%)
May 25, 2016	44.69	44.85	44.21	44.32	4,917,822	-0.27(-0.61%)
May 24, 2016	44.14	44.66	44.08	44.60	3,658,700	+0.84(+1.92%)
May 23, 2016	44.32	44.36	43.76	43.76	2,498,319	-0.62(-1.40%)
May 20, 2016	44.04	44.42	43.89	44.38	5,371,125	+0.59(+1.36%)
May 19, 2016	44.12	44.15	43.30	43.79	2,321,467	-0.50(-1.13%)
May 18, 2016	43.71	44.53	43.67	44.29	3,709,770	+0.43(+0.99%)
May 17, 2016	44.05	44.25	43.60	43.85	2,717,352	-0.25(-0.58%)
May 16, 2016	43.51	44.27	43.46	44.11	3,917,401	+0.36(+0.82%)
May 13, 2016	43.71	43.95	43.41	43.75	3,358,842	+0.13(+0.30%)
May 12, 2016	43.24	43.78	42.96	43.62	6,544,188	+0.24(+0.54%)
May 11, 2016	43.85	44.18	43.37	43.38	5,934,492	-0.53(-1.20%)
May 10, 2016	43.65	43.98	43.51	43.91	13,118,660	-0.89(-1.98%)
May 09, 2016	44.68	45.29	44.44	44.79	6,374,477	+0.15(+0.34%)
May 06, 2016	44.62	45.01	44.19	44.64	3,711,036	-0.85(-1.87%)
May 05, 2016	44.62	45.53	44.35	45.49	3,748,360	+1.12(+2.53%)
May 04, 2016	45.18	45.30	43.43	44.37	5,758,455	-1.04(-2.28%)
May 03, 2016	45.16	45.61	44.91	45.41	4,744,856	+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.