Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.05	45.09	45.04	45.09	218,083	+0.04(+0.08%)
Jul 28, 2016	45.05	45.07	45.02	45.05	214,622	+0.03(+0.06%)
Jul 27, 2016	44.99	45.06	44.99	45.02	206,306	+0.05(+0.10%)
Jul 26, 2016	44.99	45.00	44.97	44.98	294,223	-0.02(-0.04%)
Jul 25, 2016	44.99	45.00	44.97	44.99	277,168	+0.03(+0.06%)
Jul 22, 2016	44.98	45.00	44.97	44.97	287,357	-0.02(-0.05%)
Jul 21, 2016	44.95	44.99	44.94	44.99	265,037	+0.01(+0.03%)
Jul 20, 2016	44.96	44.98	44.96	44.98	187,457	-0.01(-0.02%)
Jul 19, 2016	44.95	44.99	44.94	44.99	498,596	+0.04(+0.08%)
Jul 18, 2016	44.95	44.99	44.95	44.95	263,013	-0.01(-0.02%)
Jul 15, 2016	44.98	44.99	44.94	44.96	309,349	+0.00(+0.00%)
Jul 14, 2016	44.96	44.99	44.94	44.96	260,398	+0.00(+0.00%)
Jul 13, 2016	44.94	45.00	44.94	44.96	299,710	+0.02(+0.04%)
Jul 12, 2016	44.96	44.99	44.94	44.94	428,711	-0.03(-0.06%)
Jul 11, 2016	44.96	44.98	44.94	44.97	332,723	+0.02(+0.04%)
Jul 08, 2016	44.98	44.98	44.96	44.95	189,068	-0.01(-0.02%)
Jul 07, 2016	45.00	45.01	44.94	44.96	582,659	-0.04(-0.08%)
Jul 06, 2016	44.99	45.05	44.96	44.99	136,064	-0.03(-0.06%)
Jul 05, 2016	44.98	45.03	44.97	45.02	573,608	+0.04(+0.08%)
Jul 01, 2016	44.93	44.99	44.99	44.99	388,158	+0.05(+0.10%)
Jun 30, 2016	44.95	44.97	44.94	44.94	442,807	+0.01(+0.02%)
Jun 29, 2016	44.99	45.00	44.93	44.93	885,707	-0.04(-0.08%)
Jun 28, 2016	44.97	45.02	44.96	44.97	399,356	-0.02(-0.04%)
Jun 27, 2016	44.97	45.03	44.94	44.98	195,606	+0.04(+0.08%)
Jun 24, 2016	44.78	44.97	44.78	44.95	192,641	+0.16(+0.35%)
Jun 23, 2016	44.85	44.85	44.78	44.79	162,074	-0.03(-0.06%)
Jun 22, 2016	44.82	44.88	44.82	44.82	512,759	-0.02(-0.04%)
Jun 21, 2016	44.87	44.87	44.83	44.84	337,422	+0.01(+0.02%)
Jun 20, 2016	44.89	44.89	44.83	44.83	230,537	-0.05(-0.12%)
Jun 17, 2016	44.88	44.89	44.86	44.88	224,197	+0.05(+0.10%)
Jun 16, 2016	44.84	44.88	44.84	44.84	183,556	-0.01(-0.02%)
Jun 15, 2016	44.83	44.88	44.82	44.85	254,169	+0.03(+0.06%)
Jun 14, 2016	44.80	44.86	44.80	44.82	219,985	+0.00(+0.00%)
Jun 13, 2016	44.80	44.83	44.79	44.82	468,191	+0.01(+0.02%)
Jun 10, 2016	44.76	44.83	44.76	44.81	247,199	+0.02(+0.04%)
Jun 09, 2016	44.76	44.79	44.73	44.79	380,652	+0.06(+0.14%)
Jun 08, 2016	44.74	44.76	44.73	44.73	136,603	-0.02(-0.04%)
Jun 07, 2016	44.75	44.76	44.73	44.75	334,863	+0.01(+0.02%)
Jun 06, 2016	44.71	44.75	44.70	44.74	219,640	+0.03(+0.06%)
Jun 03, 2016	44.70	44.75	44.70	44.71	277,742	+0.03(+0.06%)
Jun 02, 2016	44.68	44.70	44.67	44.68	288,030	-0.01(-0.03%)
Jun 01, 2016	44.68	44.70	44.66	44.70	326,916	+0.02(+0.04%)
May 31, 2016	44.69	44.70	44.67	44.68	293,472	+0.00(+0.00%)
May 27, 2016	44.69	44.68	44.68	44.68	255,102	-0.02(-0.04%)
May 26, 2016	44.70	44.72	44.69	44.69	198,293	-0.01(-0.02%)
May 25, 2016	44.72	44.73	44.70	44.70	364,186	+0.00(+0.00%)
May 24, 2016	44.74	44.76	44.70	44.70	279,410	-0.05(-0.12%)
May 23, 2016	44.76	44.77	44.74	44.76	184,676	-0.02(-0.04%)
May 20, 2016	44.74	44.79	44.74	44.78	194,037	+0.01(+0.02%)
May 19, 2016	44.76	44.79	44.76	44.77	255,292	+0.00(+0.00%)
May 18, 2016	44.83	44.89	44.76	44.77	337,885	-0.04(-0.08%)
May 17, 2016	44.82	44.84	44.80	44.80	216,798	-0.01(-0.02%)
May 16, 2016	44.81	44.81	44.79	44.81	299,744	-0.02(-0.04%)
May 13, 2016	44.79	44.83	44.79	44.83	266,998	+0.05(+0.12%)
May 12, 2016	44.79	44.81	44.77	44.78	267,496	-0.02(-0.04%)
May 11, 2016	44.81	44.82	44.78	44.79	267,936	+0.01(+0.02%)
May 10, 2016	44.78	44.82	44.78	44.79	474,085	+0.01(+0.02%)
May 09, 2016	44.79	44.79	44.77	44.78	161,110	-0.01(-0.02%)
May 06, 2016	44.77	44.79	44.76	44.79	211,401	+0.02(+0.04%)
May 05, 2016	44.79	44.79	44.76	44.77	219,733	-0.03(-0.06%)
May 04, 2016	44.79	44.81	44.77	44.79	291,834	+0.00(+0.00%)
May 03, 2016	44.76	44.79	44.75	44.79	370,629	+0.07(+0.16%)

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.