Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.20	47.41	47.07	47.38	11,805	+0.30(+0.63%)
Jul 28, 2016	46.91	47.24	46.91	47.09	23,313	-0.01(-0.02%)
Jul 27, 2016	47.09	47.19	46.83	47.10	39,505	+0.01(+0.02%)
Jul 26, 2016	47.22	47.22	46.91	47.09	42,288	+0.21(+0.46%)
Jul 25, 2016	47.10	47.10	46.76	46.87	28,049	-0.12(-0.25%)
Jul 22, 2016	47.00	47.00	46.85	46.99	32,295	+0.17(+0.37%)
Jul 21, 2016	47.05	47.05	46.71	46.82	30,241	-0.22(-0.47%)
Jul 20, 2016	47.57	47.57	46.82	47.04	19,195	+0.40(+0.87%)
Jul 19, 2016	46.71	46.71	46.55	46.63	41,175	-0.34(-0.73%)
Jul 18, 2016	46.97	47.00	46.72	46.98	22,167	+0.24(+0.51%)
Jul 15, 2016	46.97	46.97	46.70	46.74	17,802	-0.38(-0.80%)
Jul 14, 2016	47.20	47.20	47.04	47.12	35,491	+0.29(+0.61%)
Jul 13, 2016	47.07	47.07	46.76	46.83	47,319	-0.03(-0.07%)
Jul 12, 2016	46.85	46.94	46.66	46.86	36,696	+0.37(+0.80%)
Jul 11, 2016	46.54	46.60	46.28	46.49	43,853	+0.23(+0.49%)
Jul 08, 2016	46.06	46.29	45.77	46.27	64,723	+0.50(+1.09%)
Jul 07, 2016	46.12	46.12	45.63	45.77	44,383	-0.07(-0.14%)
Jul 05, 2016	45.97	46.01	45.71	45.83	51,423	-0.57(-1.23%)
Jul 01, 2016	46.39	46.40	46.40	46.40	32,024	+0.37(+0.81%)
Jun 30, 2016	45.55	46.15	45.55	46.03	23,594	+0.47(+1.03%)
Jun 29, 2016	45.45	45.57	45.28	45.56	36,547	+0.85(+1.91%)
Jun 28, 2016	44.30	44.72	44.30	44.71	79,744	+1.09(+2.50%)
Jun 27, 2016	44.02	44.02	43.26	43.62	77,665	-0.38(-0.86%)
Jun 24, 2016	43.69	44.78	43.69	44.00	202,104	-2.38(-5.14%)
Jun 23, 2016	46.08	46.38	45.92	46.38	17,725	+0.96(+2.10%)
Jun 22, 2016	45.60	45.65	45.42	45.42	15,198	+0.05(+0.11%)
Jun 21, 2016	45.33	45.57	45.13	45.37	20,921	+0.26(+0.58%)
Jun 20, 2016	45.53	45.53	45.11	45.11	54,356	+0.75(+1.69%)
Jun 17, 2016	44.38	44.49	44.12	44.36	158,321	+0.07(+0.15%)
Jun 16, 2016	43.83	44.32	43.44	44.29	120,572	+0.02(+0.06%)
Jun 15, 2016	44.44	44.56	44.27	44.27	83,142	+0.30(+0.68%)
Jun 14, 2016	44.23	44.28	43.83	43.97	24,439	-0.53(-1.19%)
Jun 13, 2016	44.49	44.89	44.43	44.50	40,053	-0.54(-1.20%)
Jun 10, 2016	45.54	45.54	44.94	45.04	86,822	-1.06(-2.30%)
Jun 09, 2016	46.30	46.30	46.00	46.10	105,416	-0.54(-1.16%)
Jun 08, 2016	46.79	46.81	46.62	46.64	22,143	+0.03(+0.07%)
Jun 07, 2016	46.61	46.68	46.57	46.61	30,093	+0.32(+0.68%)
Jun 06, 2016	46.18	46.33	46.13	46.29	26,195	+0.37(+0.81%)
Jun 03, 2016	45.85	45.95	45.67	45.92	58,166	+0.44(+0.96%)
Jun 02, 2016	45.25	45.49	45.21	45.49	32,160	+0.10(+0.22%)
Jun 01, 2016	45.37	45.39	45.18	45.39	44,357	+0.13(+0.28%)
May 31, 2016	45.52	45.57	45.17	45.26	21,496	-0.06(-0.13%)
May 27, 2016	45.39	45.32	45.32	45.32	56,250	+0.10(+0.23%)
May 26, 2016	45.17	45.30	45.06	45.21	23,144	+0.20(+0.44%)
May 25, 2016	44.87	45.05	44.82	45.02	26,485	+0.59(+1.33%)
May 24, 2016	44.15	44.43	44.15	44.43	11,129	+0.52(+1.18%)
May 23, 2016	44.04	44.05	43.82	43.91	17,967	-0.05(-0.11%)
May 20, 2016	44.02	44.04	43.90	43.96	20,757	+0.30(+0.70%)
May 19, 2016	43.95	43.95	43.44	43.65	27,831	-0.37(-0.84%)
May 18, 2016	44.17	44.46	43.94	44.02	15,498	-0.14(-0.31%)
May 17, 2016	44.35	44.47	44.16	44.16	11,279	-0.32(-0.73%)
May 16, 2016	44.22	44.56	44.22	44.48	39,813	+0.53(+1.21%)
May 13, 2016	44.20	44.23	43.87	43.95	25,291	-0.37(-0.83%)
May 12, 2016	44.70	44.70	44.18	44.32	23,832	-0.13(-0.30%)
May 11, 2016	44.61	44.68	44.43	44.45	37,095	-0.21(-0.46%)
May 10, 2016	44.46	44.66	44.36	44.66	24,271	+0.65(+1.48%)
May 09, 2016	44.41	44.41	43.94	44.00	18,311	+0.13(+0.29%)
May 06, 2016	43.75	43.88	43.65	43.88	25,222	+0.07(+0.17%)
May 05, 2016	45.24	45.24	43.69	43.80	30,744	-0.09(-0.21%)
May 04, 2016	44.34	44.34	43.79	43.89	24,638	-0.53(-1.20%)
May 03, 2016	44.89	44.89	44.38	44.43	30,550	-0.77(-1.71%)

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.