Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.90	49.23	48.56	49.14	375,387	+0.12(+0.24%)
Jul 28, 2016	48.92	49.36	48.54	49.02	477,224	-0.05(-0.10%)
Jul 27, 2016	50.23	50.30	48.89	49.07	577,960	-1.51(-2.99%)
Jul 26, 2016	50.26	50.74	50.24	50.58	293,674	+0.42(+0.84%)
Jul 25, 2016	50.02	50.54	50.02	50.16	244,537	+0.11(+0.21%)
Jul 22, 2016	49.31	50.27	49.31	50.05	224,948	+0.77(+1.56%)
Jul 21, 2016	49.09	49.65	48.80	49.28	459,987	+0.15(+0.30%)
Jul 20, 2016	48.13	49.68	48.13	49.14	326,161	-0.17(-0.34%)
Jul 19, 2016	48.49	49.70	48.49	49.30	623,540	-0.64(-1.29%)
Jul 18, 2016	49.58	50.29	49.49	49.95	250,726	+0.38(+0.77%)
Jul 15, 2016	49.42	49.73	48.86	49.57	378,657	+0.17(+0.34%)
Jul 14, 2016	50.13	50.44	49.37	49.40	359,501	-0.44(-0.88%)
Jul 13, 2016	50.37	50.37	49.47	49.84	391,908	-0.45(-0.89%)
Jul 12, 2016	49.75	50.56	49.75	50.29	353,726	+0.88(+1.77%)
Jul 11, 2016	48.71	49.55	48.61	49.41	380,387	+0.90(+1.85%)
Jul 08, 2016	48.13	48.79	47.65	48.51	419,626	+0.87(+1.82%)
Jul 07, 2016	47.51	48.23	47.35	47.65	177,241	+0.02(+0.04%)
Jul 06, 2016	47.27	47.81	46.61	47.63	235,718	+0.04(+0.08%)
Jul 05, 2016	48.11	48.50	47.23	47.59	247,592	-0.92(-1.89%)
Jul 01, 2016	47.89	48.50	48.50	48.50	224,496	+0.63(+1.32%)
Jun 30, 2016	47.18	47.91	46.60	47.87	511,287	+0.83(+1.76%)
Jun 29, 2016	45.78	47.41	45.64	47.04	298,276	+1.81(+4.01%)
Jun 28, 2016	45.22	45.79	44.69	45.23	322,639	+0.91(+2.04%)
Jun 27, 2016	45.64	45.87	43.96	44.33	514,099	-1.78(-3.87%)
Jun 24, 2016	47.02	47.86	46.05	46.11	1,005,490	-3.10(-6.30%)
Jun 23, 2016	48.92	49.33	48.61	49.21	384,462	+0.77(+1.59%)
Jun 22, 2016	48.97	49.41	48.28	48.44	351,263	-0.55(-1.11%)
Jun 21, 2016	48.42	49.08	48.21	48.98	568,631	+0.73(+1.51%)
Jun 20, 2016	48.25	48.80	48.16	48.25	328,686	+0.71(+1.50%)
Jun 17, 2016	46.42	47.93	46.42	47.54	684,559	+1.12(+2.41%)
Jun 16, 2016	46.19	46.46	45.33	46.42	314,007	+0.02(+0.04%)
Jun 15, 2016	45.22	46.83	45.22	46.40	509,759	+1.14(+2.52%)
Jun 14, 2016	44.83	45.45	44.54	45.26	512,366	-0.30(-0.66%)
Jun 13, 2016	45.99	46.42	45.56	45.56	210,716	-0.71(-1.54%)
Jun 10, 2016	46.49	46.76	45.88	46.27	253,351	-0.62(-1.33%)
Jun 09, 2016	46.74	47.10	46.34	46.90	209,216	-0.01(-0.02%)
Jun 08, 2016	47.37	47.47	46.77	46.91	318,110	-0.46(-0.97%)
Jun 07, 2016	47.26	47.73	47.04	47.36	283,175	+0.21(+0.45%)
Jun 06, 2016	46.42	47.19	46.29	47.15	277,376	+0.81(+1.74%)
Jun 03, 2016	46.59	46.63	46.06	46.34	210,072	-0.45(-0.96%)
Jun 02, 2016	45.86	46.85	45.55	46.79	821,734	+0.82(+1.78%)
Jun 01, 2016	44.63	46.00	44.30	45.97	437,770	+1.25(+2.79%)
May 31, 2016	44.96	45.27	44.60	44.72	391,622	-0.46(-1.01%)
May 27, 2016	44.71	45.18	45.18	45.18	185,283	+0.53(+1.18%)
May 26, 2016	45.32	45.32	44.54	44.66	287,846	-0.65(-1.44%)
May 25, 2016	44.35	45.33	44.26	45.31	423,678	+1.00(+2.26%)
May 24, 2016	44.46	44.83	44.25	44.31	299,656	+0.14(+0.31%)
May 23, 2016	44.41	44.63	44.00	44.17	466,364	-0.31(-0.70%)
May 20, 2016	44.37	44.94	44.21	44.48	463,091	+0.15(+0.33%)
May 19, 2016	44.76	45.06	43.16	44.34	1,372,023	-1.33(-2.92%)
May 18, 2016	46.00	46.77	45.35	45.67	620,495	-0.64(-1.39%)
May 17, 2016	46.59	47.62	46.04	46.31	649,999	-0.35(-0.75%)
May 16, 2016	46.56	46.94	46.49	46.66	290,175	+0.09(+0.19%)
May 13, 2016	47.20	47.51	46.52	46.58	428,209	-0.88(-1.85%)
May 12, 2016	48.28	48.54	46.92	47.45	543,197	-0.75(-1.56%)
May 11, 2016	49.05	49.16	48.19	48.20	454,043	-1.05(-2.14%)
May 10, 2016	48.19	49.62	47.98	49.25	794,309	+1.54(+3.23%)
May 09, 2016	47.68	47.83	46.92	47.72	480,348	+0.22(+0.47%)
May 06, 2016	47.40	48.17	47.31	47.49	480,771	-0.19(-0.39%)
May 05, 2016	48.82	49.02	47.61	47.68	684,221	-0.96(-1.98%)
May 04, 2016	48.50	49.42	46.84	48.64	1,778,795	+0.21(+0.44%)
May 03, 2016	46.55	48.80	46.09	48.43	976,281	+0.93(+1.95%)

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.