Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.63	47.63	46.71	47.23	1,418,335	-0.43(-0.91%)
Jul 28, 2016	48.10	48.10	46.71	47.67	1,530,450	-0.81(-1.66%)
Jul 27, 2016	48.67	48.81	48.13	48.47	910,221	-0.18(-0.36%)
Jul 26, 2016	48.33	48.70	48.24	48.65	512,945	+0.48(+1.00%)
Jul 25, 2016	48.47	48.47	47.87	48.17	511,747	-0.29(-0.59%)
Jul 22, 2016	48.02	48.57	47.90	48.45	582,313	+0.50(+1.04%)
Jul 21, 2016	48.69	48.81	47.84	47.95	651,158	-0.66(-1.35%)
Jul 20, 2016	48.77	48.97	48.58	48.61	620,053	-0.06(-0.13%)
Jul 19, 2016	49.01	49.06	48.39	48.68	703,319	-0.36(-0.74%)
Jul 18, 2016	49.09	49.17	48.67	49.04	1,316,573	-0.09(-0.19%)
Jul 15, 2016	48.71	49.34	48.71	49.13	654,847	+0.52(+1.07%)
Jul 14, 2016	49.05	49.14	48.59	48.61	979,976	-0.08(-0.17%)
Jul 13, 2016	47.23	48.79	47.23	48.69	701,698	+0.61(+1.27%)
Jul 12, 2016	48.19	48.35	47.89	48.08	736,623	+0.15(+0.31%)
Jul 11, 2016	48.12	48.22	47.72	47.94	1,063,388	-0.04(-0.08%)
Jul 08, 2016	48.18	47.67	47.53	47.97	1,192,905	+0.31(+0.64%)
Jul 07, 2016	48.34	48.62	47.33	47.67	1,124,014	-0.66(-1.36%)
Jul 06, 2016	47.28	48.49	47.27	48.32	839,282	+0.61(+1.28%)
Jul 05, 2016	47.75	47.77	47.33	47.71	609,697	-0.13(-0.27%)
Jul 01, 2016	47.44	47.84	47.84	47.84	713,960	+0.19(+0.41%)
Jun 30, 2016	46.61	47.67	46.36	47.65	1,021,508	+1.25(+2.69%)
Jun 29, 2016	46.58	46.80	46.00	46.40	850,592	+0.32(+0.70%)
Jun 28, 2016	45.57	46.21	45.51	46.08	863,735	+0.68(+1.49%)
Jun 27, 2016	45.60	45.98	45.12	45.40	981,390	-0.56(-1.21%)
Jun 24, 2016	46.13	46.81	45.90	45.96	928,074	-1.85(-3.87%)
Jun 23, 2016	47.54	47.92	47.41	47.81	376,509	+0.79(+1.67%)
Jun 22, 2016	47.10	47.36	47.01	47.02	331,698	+0.01(+0.02%)
Jun 21, 2016	47.32	47.58	47.00	47.01	442,845	-0.17(-0.35%)
Jun 20, 2016	47.12	47.54	46.98	47.18	371,873	+0.66(+1.41%)
Jun 17, 2016	46.58	46.60	45.96	46.52	633,443	-0.23(-0.49%)
Jun 16, 2016	46.11	46.84	46.04	46.75	475,129	+0.52(+1.12%)
Jun 15, 2016	46.49	46.71	46.16	46.23	377,052	-0.10(-0.22%)
Jun 14, 2016	46.03	46.44	45.92	46.33	500,009	+0.21(+0.46%)
Jun 13, 2016	46.91	47.08	46.09	46.12	386,472	-0.90(-1.91%)
Jun 10, 2016	46.88	47.21	46.77	47.02	658,191	-0.11(-0.24%)
Jun 09, 2016	47.15	47.26	46.91	47.13	405,882	-0.29(-0.61%)
Jun 08, 2016	47.21	47.46	47.08	47.42	813,131	+0.22(+0.47%)
Jun 07, 2016	46.99	47.30	46.82	47.20	591,654	+0.34(+0.73%)
Jun 06, 2016	46.60	47.01	46.57	46.85	488,000	+0.32(+0.70%)
Jun 03, 2016	46.25	46.58	46.05	46.53	341,365	+0.24(+0.52%)
Jun 02, 2016	46.08	46.32	45.96	46.29	484,987	+0.12(+0.26%)
Jun 01, 2016	46.29	46.31	45.97	46.17	723,694	-0.42(-0.89%)
May 31, 2016	46.49	46.95	46.30	46.58	729,493	+0.06(+0.12%)
May 27, 2016	45.97	46.53	46.53	46.53	686,188	+0.68(+1.49%)
May 26, 2016	46.05	46.10	45.70	45.84	291,898	-0.02(-0.04%)
May 25, 2016	45.62	46.23	45.42	45.86	744,348	+0.46(+1.02%)
May 24, 2016	44.87	45.53	44.87	45.40	459,799	+0.70(+1.57%)
May 23, 2016	44.88	45.18	44.66	44.70	432,415	-0.25(-0.56%)
May 20, 2016	44.70	45.13	44.62	44.95	617,300	+0.33(+0.75%)
May 19, 2016	44.17	44.65	43.75	44.61	704,002	+0.30(+0.67%)
May 18, 2016	44.60	44.97	44.22	44.32	532,020	-0.30(-0.66%)
May 17, 2016	45.39	45.70	44.37	44.61	549,300	-0.93(-2.05%)
May 16, 2016	45.32	45.89	45.28	45.55	594,704	+0.30(+0.65%)
May 13, 2016	46.03	46.04	45.18	45.25	1,121,801	-0.94(-2.04%)
May 12, 2016	45.95	46.32	45.93	46.20	704,895	+0.55(+1.21%)
May 11, 2016	46.13	46.13	45.28	45.64	587,649	-0.47(-1.02%)
May 10, 2016	45.87	46.22	45.70	46.11	422,728	+0.40(+0.89%)
May 09, 2016	45.41	45.81	45.35	45.71	584,504	+0.33(+0.73%)
May 06, 2016	45.39	45.57	45.16	45.38	531,082	-0.06(-0.12%)
May 05, 2016	45.66	45.66	44.46	45.43	755,305	-0.26(-0.56%)
May 04, 2016	45.61	45.94	45.41	45.69	553,681	-0.27(-0.58%)
May 03, 2016	46.23	46.44	45.67	45.96	721,214	-0.53(-1.15%)

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.