Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.14	45.40	44.25	44.41	207,711	-0.69(-1.53%)
Jul 28, 2016	45.08	45.54	44.65	45.10	132,984	+0.07(+0.15%)
Jul 27, 2016	45.17	45.24	44.04	45.03	271,404	-0.15(-0.33%)
Jul 26, 2016	45.90	46.34	45.02	45.18	154,668	-0.71(-1.55%)
Jul 25, 2016	46.02	46.08	45.67	45.89	133,828	-0.11(-0.23%)
Jul 22, 2016	46.00	46.16	45.83	46.00	168,290	+0.00(+0.00%)
Jul 21, 2016	46.79	46.90	45.83	46.00	129,063	-1.03(-2.19%)
Jul 20, 2016	47.15	47.50	46.88	47.03	102,421	-0.15(-0.32%)
Jul 19, 2016	47.26	47.56	47.08	47.18	236,052	-0.23(-0.49%)
Jul 18, 2016	46.50	47.45	46.49	47.41	350,069	+1.07(+2.30%)
Jul 15, 2016	46.07	46.50	45.98	46.34	240,879	+0.17(+0.37%)
Jul 14, 2016	45.65	46.51	45.65	46.17	262,150	+0.55(+1.20%)
Jul 13, 2016	45.49	45.65	45.38	45.62	119,085	+0.20(+0.45%)
Jul 12, 2016	45.41	45.46	45.29	45.42	146,068	+0.25(+0.56%)
Jul 11, 2016	44.50	45.17	44.45	45.17	133,134	+0.65(+1.47%)
Jul 08, 2016	44.56	45.48	44.30	44.51	294,994	+0.39(+0.88%)
Jul 07, 2016	44.64	44.71	43.96	44.12	261,529	-0.38(-0.84%)
Jul 06, 2016	43.72	44.62	43.51	44.50	270,519	+0.78(+1.78%)
Jul 05, 2016	43.47	43.79	43.42	43.72	137,639	+0.25(+0.57%)
Jul 01, 2016	43.06	43.47	43.47	43.47	149,574	+0.10(+0.22%)
Jun 30, 2016	42.73	43.46	42.60	43.37	225,112	+0.65(+1.51%)
Jun 29, 2016	43.17	43.17	42.55	42.73	153,500	+0.01(+0.02%)
Jun 28, 2016	43.51	43.94	42.61	42.72	232,252	-0.09(-0.21%)
Jun 27, 2016	43.43	43.46	42.23	42.81	404,158	-0.81(-1.86%)
Jun 24, 2016	42.36	43.76	42.13	43.62	218,461	+0.34(+0.80%)
Jun 23, 2016	43.31	43.36	43.00	43.27	192,146	+0.13(+0.30%)
Jun 22, 2016	43.24	43.41	43.13	43.15	119,774	-0.08(-0.19%)
Jun 21, 2016	43.65	43.91	43.13	43.23	205,404	-0.41(-0.93%)
Jun 20, 2016	44.19	44.19	43.59	43.63	112,005	+0.06(+0.14%)
Jun 17, 2016	44.05	44.26	43.47	43.57	132,055	-0.78(-1.76%)
Jun 16, 2016	44.08	44.36	43.69	44.35	192,836	+0.36(+0.82%)
Jun 15, 2016	44.02	44.47	43.73	43.99	243,227	+0.05(+0.12%)
Jun 14, 2016	43.78	44.13	43.58	43.94	333,745	-0.05(-0.12%)
Jun 13, 2016	44.09	44.16	43.75	43.99	246,262	-0.23(-0.51%)
Jun 10, 2016	44.26	44.45	44.04	44.22	259,052	-0.04(-0.08%)
Jun 09, 2016	44.29	44.46	44.11	44.26	78,829	-0.06(-0.14%)
Jun 08, 2016	44.01	44.50	44.01	44.32	155,452	+0.29(+0.65%)
Jun 07, 2016	43.88	44.57	43.56	44.03	186,500	+0.40(+0.91%)
Jun 06, 2016	44.06	44.06	43.36	43.63	115,824	-0.38(-0.85%)
Jun 03, 2016	43.86	44.02	43.39	44.01	105,674	+0.14(+0.31%)
Jun 02, 2016	44.23	44.39	43.85	43.87	86,860	-0.47(-1.05%)
Jun 01, 2016	44.24	44.42	43.52	44.34	138,630	-0.07(-0.16%)
May 31, 2016	44.17	44.41	43.87	44.41	248,950	+0.24(+0.55%)
May 27, 2016	43.91	44.17	44.17	44.17	133,681	+0.13(+0.30%)
May 26, 2016	44.17	44.17	43.83	44.03	156,548	+0.00(+0.00%)
May 25, 2016	44.20	44.22	43.92	44.03	242,866	+0.16(+0.37%)
May 24, 2016	43.36	44.12	43.36	43.87	234,890	+0.60(+1.38%)
May 23, 2016	43.36	43.50	43.10	43.27	137,789	+0.13(+0.31%)
May 20, 2016	42.92	43.15	42.81	43.14	85,799	+0.44(+1.02%)
May 19, 2016	42.86	43.30	42.50	42.70	145,623	-0.14(-0.33%)
May 18, 2016	42.67	43.40	42.39	42.84	207,771	+0.45(+1.06%)
May 17, 2016	43.17	43.17	42.37	42.39	168,122	-0.54(-1.26%)
May 16, 2016	43.35	43.43	42.76	42.93	267,822	-0.12(-0.28%)
May 13, 2016	43.19	43.47	42.75	43.05	105,882	-0.23(-0.53%)
May 12, 2016	43.01	43.35	42.91	43.28	134,546	+0.36(+0.83%)
May 11, 2016	43.39	43.47	42.92	42.92	122,286	-0.40(-0.92%)
May 10, 2016	43.56	44.17	43.21	43.32	278,514	-0.18(-0.42%)
May 09, 2016	43.08	43.65	42.98	43.51	166,358	+0.56(+1.31%)
May 06, 2016	43.50	43.54	42.50	42.95	100,762	-0.61(-1.41%)
May 05, 2016	43.09	43.74	42.67	43.56	300,414	+0.68(+1.59%)
May 04, 2016	43.04	43.92	42.38	42.88	335,505	+0.16(+0.38%)
May 03, 2016	43.21	43.40	42.59	42.72	110,742	-0.64(-1.48%)

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.