Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	49.85	50.10	49.76	50.04	1,213,650	+0.28(+0.57%)
Jul 28, 2016	49.74	49.82	49.54	49.76	1,598,015	+0.03(+0.05%)
Jul 27, 2016	49.84	49.87	49.45	49.74	2,753,475	+0.07(+0.14%)
Jul 26, 2016	49.69	49.81	49.50	49.67	1,181,148	+0.09(+0.17%)
Jul 25, 2016	49.72	49.75	49.45	49.58	1,448,542	-0.13(-0.26%)
Jul 22, 2016	49.65	49.72	49.53	49.71	1,136,288	+0.15(+0.31%)
Jul 21, 2016	49.63	49.75	49.44	49.56	1,017,059	-0.15(-0.29%)
Jul 20, 2016	49.59	49.77	49.51	49.70	602,578	+0.28(+0.57%)
Jul 19, 2016	49.44	49.48	49.31	49.42	1,577,886	-0.23(-0.47%)
Jul 18, 2016	49.49	49.71	49.44	49.65	2,116,665	+0.15(+0.31%)
Jul 15, 2016	49.65	49.69	49.40	49.50	2,101,882	-0.10(-0.21%)
Jul 14, 2016	49.66	49.76	49.58	49.60	5,943,168	+0.30(+0.61%)
Jul 13, 2016	49.44	49.49	49.18	49.30	1,624,316	-0.02(-0.03%)
Jul 12, 2016	49.21	49.44	49.20	49.32	1,943,252	+0.47(+0.97%)
Jul 11, 2016	48.77	48.95	48.72	48.84	1,952,090	+0.42(+0.87%)
Jul 08, 2016	48.11	48.48	47.69	48.42	1,388,849	+0.73(+1.53%)
Jul 07, 2016	47.90	48.06	47.53	47.69	2,485,526	-0.03(-0.07%)
Jul 05, 2016	47.93	47.98	47.58	47.73	1,584,479	-0.60(-1.24%)
Jul 01, 2016	48.22	48.33	48.33	48.33	1,709,659	+0.10(+0.21%)
Jun 30, 2016	47.75	48.23	47.57	48.23	4,605,138	+0.64(+1.35%)
Jun 29, 2016	47.24	47.66	47.21	47.58	2,020,060	+0.88(+1.89%)
Jun 28, 2016	46.39	46.71	46.24	46.70	2,336,112	+0.99(+2.18%)
Jun 27, 2016	46.16	46.16	45.39	45.70	4,176,807	-0.87(-1.86%)
Jun 24, 2016	46.65	47.51	46.52	46.57	6,273,617	-2.65(-5.38%)
Jun 23, 2016	48.90	49.24	48.75	49.22	1,332,874	+0.89(+1.85%)
Jun 22, 2016	48.53	48.68	48.30	48.33	1,978,694	-0.05(-0.10%)
Jun 21, 2016	48.32	48.57	48.20	48.38	1,473,355	+0.23(+0.47%)
Jun 20, 2016	48.32	48.47	48.11	48.15	1,410,715	+0.67(+1.41%)
Jun 17, 2016	47.47	47.58	47.18	47.48	2,573,743	+0.13(+0.27%)
Jun 16, 2016	46.84	47.41	46.57	47.35	2,038,697	+0.03(+0.07%)
Jun 15, 2016	47.35	47.60	47.23	47.32	3,251,926	+0.14(+0.31%)
Jun 14, 2016	47.27	47.43	46.93	47.17	4,074,931	-0.32(-0.68%)
Jun 13, 2016	47.62	47.95	47.46	47.50	1,375,271	-0.51(-1.06%)
Jun 10, 2016	48.28	48.30	47.89	48.00	1,581,415	-0.85(-1.75%)
Jun 09, 2016	48.83	48.92	48.71	48.86	1,037,427	-0.36(-0.72%)
Jun 08, 2016	49.13	49.27	49.08	49.22	1,085,725	+0.19(+0.38%)
Jun 07, 2016	48.98	49.16	48.98	49.03	1,713,163	+0.19(+0.40%)
Jun 06, 2016	48.65	48.93	48.65	48.83	1,160,352	+0.30(+0.61%)
Jun 03, 2016	48.43	48.60	48.20	48.54	1,075,020	+0.14(+0.28%)
Jun 02, 2016	48.12	48.41	48.06	48.40	1,444,240	+0.08(+0.18%)
Jun 01, 2016	48.10	48.35	47.99	48.32	1,403,593	+0.07(+0.14%)
May 31, 2016	48.48	48.55	48.12	48.25	1,689,228	-0.12(-0.24%)
May 27, 2016	48.27	48.37	48.37	48.37	1,328,780	+0.05(+0.11%)
May 26, 2016	48.30	48.39	48.21	48.32	1,452,261	+0.09(+0.19%)
May 25, 2016	48.04	48.33	48.04	48.22	2,716,228	+0.40(+0.83%)
May 24, 2016	47.44	47.90	47.43	47.83	3,129,739	+0.63(+1.33%)
May 23, 2016	47.26	47.34	47.16	47.20	1,141,059	-0.11(-0.23%)
May 20, 2016	47.23	47.41	47.21	47.31	1,144,962	+0.32(+0.68%)
May 19, 2016	46.98	47.04	46.69	46.99	1,951,795	-0.22(-0.47%)
May 18, 2016	47.20	47.60	46.95	47.21	2,608,492	-0.06(-0.13%)
May 17, 2016	47.67	47.67	47.15	47.27	1,575,245	-0.36(-0.76%)
May 16, 2016	47.26	47.73	47.18	47.63	5,158,449	+0.57(+1.20%)
May 13, 2016	47.32	47.51	47.00	47.06	1,380,671	-0.53(-1.12%)
May 12, 2016	47.87	47.88	47.31	47.60	1,603,972	-0.01(-0.02%)
May 11, 2016	47.76	47.92	47.58	47.61	2,385,092	-0.35(-0.72%)
May 10, 2016	47.52	47.96	47.52	47.95	1,881,838	+0.68(+1.43%)
May 09, 2016	47.37	47.49	47.20	47.28	1,050,304	-0.11(-0.23%)
May 06, 2016	47.01	47.39	46.98	47.39	2,175,172	+0.14(+0.29%)
May 05, 2016	47.35	47.45	47.11	47.25	1,980,543	+0.01(+0.02%)
May 04, 2016	47.40	47.53	47.14	47.24	2,764,252	-0.45(-0.94%)
May 03, 2016	47.81	47.95	47.60	47.69	2,881,796	-0.69(-1.43%)

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.