Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.91	43.10	42.60	42.82	24,501	-1.61(-3.62%)
Jul 28, 2016	44.85	45.11	44.22	44.43	15,862	+0.13(+0.28%)
Jul 27, 2016	43.89	44.73	43.89	44.30	22,901	-0.22(-0.50%)
Jul 26, 2016	44.68	44.68	44.10	44.52	24,415	+0.01(+0.02%)
Jul 25, 2016	44.77	44.96	44.51	44.51	3,271	+0.16(+0.37%)
Jul 22, 2016	44.55	44.55	44.21	44.35	20,120	-0.11(-0.24%)
Jul 21, 2016	44.56	44.75	44.46	44.46	9,137	+0.61(+1.39%)
Jul 20, 2016	44.11	44.11	43.74	43.85	6,329	-0.75(-1.69%)
Jul 19, 2016	44.46	44.72	44.46	44.60	5,450	+0.43(+0.98%)
Jul 18, 2016	44.12	44.17	43.90	44.17	1,779	-0.14(-0.30%)
Jul 15, 2016	44.23	44.33	44.18	44.30	5,079	+0.31(+0.70%)
Jul 14, 2016	43.93	44.01	43.71	43.99	9,952	-0.09(-0.20%)
Jul 13, 2016	43.99	44.34	43.99	44.08	9,847	+0.23(+0.53%)
Jul 12, 2016	43.68	43.97	43.59	43.85	13,835	-0.76(-1.71%)
Jul 11, 2016	45.06	45.06	44.13	44.61	21,973	-2.10(-4.50%)
Jul 08, 2016	47.21	47.39	46.58	46.71	5,060	-0.67(-1.42%)
Jul 07, 2016	47.46	47.68	47.11	47.39	14,637	-0.28(-0.59%)
Jul 06, 2016	48.09	48.32	47.62	47.67	4,589	+0.26(+0.55%)
Jul 05, 2016	47.27	47.54	46.88	47.41	17,927	-0.01(-0.02%)
Jul 01, 2016	47.52	47.41	47.41	47.41	7,156	-0.19(-0.40%)
Jun 30, 2016	47.53	47.84	47.24	47.61	11,074	+1.00(+2.15%)
Jun 29, 2016	46.72	47.05	46.31	46.60	29,585	-1.27(-2.66%)
Jun 28, 2016	48.01	48.58	47.63	47.88	13,193	-1.12(-2.28%)
Jun 27, 2016	48.82	50.35	48.82	49.00	26,704	+0.39(+0.79%)
Jun 24, 2016	49.30	49.30	47.85	48.61	16,686	+3.49(+7.74%)
Jun 23, 2016	45.31	45.77	45.10	45.12	7,693	-1.90(-4.04%)
Jun 22, 2016	46.47	47.05	46.16	47.02	8,384	+0.61(+1.31%)
Jun 21, 2016	45.88	46.41	45.37	46.41	17,478	-0.55(-1.17%)
Jun 20, 2016	46.75	47.05	46.21	46.96	12,767	-2.08(-4.25%)
Jun 17, 2016	49.09	49.83	48.66	49.04	44,198	+0.11(+0.22%)
Jun 16, 2016	49.96	50.52	48.92	48.94	16,265	+0.41(+0.83%)
Jun 15, 2016	48.79	48.84	47.93	48.53	10,871	-0.85(-1.72%)
Jun 14, 2016	49.51	50.25	49.38	49.38	33,779	+0.29(+0.59%)
Jun 13, 2016	48.70	49.20	48.39	49.09	16,230	+1.71(+3.61%)
Jun 10, 2016	47.17	47.80	47.12	47.38	7,598	+1.60(+3.50%)
Jun 09, 2016	45.63	46.07	45.62	45.78	7,954	+1.04(+2.33%)
Jun 08, 2016	44.56	44.80	44.50	44.73	12,433	-0.40(-0.88%)
Jun 07, 2016	45.31	45.31	44.88	45.13	13,113	-0.71(-1.56%)
Jun 06, 2016	45.90	45.91	45.44	45.84	20,597	-1.06(-2.26%)
Jun 03, 2016	47.10	47.54	46.79	46.90	6,174	-0.26(-0.55%)
Jun 02, 2016	47.46	47.75	47.16	47.16	11,503	+0.67(+1.45%)
Jun 01, 2016	46.57	47.24	45.32	46.49	3,091	+0.09(+0.19%)
May 31, 2016	46.15	46.55	45.87	46.40	8,537	-0.66(-1.39%)
May 27, 2016	47.03	47.06	47.06	47.06	1,244	+0.22(+0.47%)
May 26, 2016	46.99	47.22	46.82	46.84	6,399	+0.13(+0.27%)
May 25, 2016	46.93	46.93	46.50	46.71	4,526	-0.73(-1.54%)
May 24, 2016	47.72	47.78	47.24	47.44	60,577	-0.58(-1.20%)
May 23, 2016	47.95	48.04	47.80	48.02	2,555	+0.10(+0.20%)
May 20, 2016	47.64	48.07	47.55	47.93	6,151	-0.51(-1.05%)
May 19, 2016	48.41	48.74	48.31	48.44	8,071	+0.78(+1.64%)
May 18, 2016	47.74	47.81	47.12	47.66	10,052	-0.12(-0.24%)
May 17, 2016	47.25	47.90	47.16	47.77	6,966	+0.51(+1.08%)
May 16, 2016	47.94	47.94	47.05	47.26	9,413	-1.17(-2.41%)
May 13, 2016	48.30	48.59	48.05	48.43	15,726	+1.14(+2.41%)
May 12, 2016	47.02	47.62	46.72	47.29	10,048	-0.61(-1.27%)
May 11, 2016	47.36	47.96	47.06	47.90	6,099	+1.64(+3.54%)
May 10, 2016	47.08	47.12	46.15	46.26	14,308	-2.41(-4.95%)
May 09, 2016	48.06	48.69	47.84	48.67	9,203	+0.10(+0.20%)
May 06, 2016	49.08	49.08	48.39	48.57	9,724	-0.50(-1.02%)
May 05, 2016	49.09	49.47	48.96	49.07	38,889	-0.65(-1.30%)
May 04, 2016	49.21	49.90	49.21	49.72	8,695	+0.86(+1.76%)
May 03, 2016	48.69	49.17	48.47	48.86	68,961	+0.98(+2.05%)

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.