Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.40	48.03	47.33	47.69	82,924	+0.19(+0.39%)
Jul 28, 2016	47.29	47.66	47.21	47.50	74,939	+0.06(+0.13%)
Jul 27, 2016	47.56	47.89	46.76	47.44	123,279	-0.40(-0.83%)
Jul 26, 2016	48.15	48.15	47.46	47.84	74,368	-0.18(-0.37%)
Jul 25, 2016	47.96	48.05	47.60	48.02	36,100	-0.13(-0.26%)
Jul 22, 2016	47.51	48.34	47.51	48.15	52,751	+0.49(+1.03%)
Jul 21, 2016	47.54	47.79	47.27	47.66	86,376	-0.09(-0.20%)
Jul 20, 2016	47.65	47.85	47.37	47.75	59,800	-0.03(-0.07%)
Jul 19, 2016	47.94	47.99	47.34	47.78	80,436	+0.01(+0.02%)
Jul 18, 2016	47.96	48.21	47.56	47.77	46,838	-0.04(-0.09%)
Jul 15, 2016	47.90	48.15	47.55	47.82	68,395	+0.14(+0.29%)
Jul 14, 2016	47.88	48.34	47.60	47.68	87,483	-0.36(-0.74%)
Jul 13, 2016	47.78	48.26	47.51	48.04	88,842	+0.55(+1.16%)
Jul 12, 2016	48.03	48.24	47.23	47.49	172,694	-0.68(-1.41%)
Jul 11, 2016	48.12	48.36	47.64	48.17	117,944	-0.16(-0.33%)
Jul 08, 2016		48.39	47.64	48.33	107,920	+0.69(+1.44%)
Jul 07, 2016	48.70	48.70	47.52	47.64	72,950	-0.75(-1.54%)
Jul 05, 2016	48.12	48.70	47.85	48.39	118,641	+0.55(+1.15%)
Jul 01, 2016		47.83	47.83	47.83	0	-0.17(-0.35%)
Jun 30, 2016	46.87	48.02	46.54	48.00	118,361	+1.13(+2.40%)
Jun 29, 2016	47.18	47.51	46.74	46.87	78,486	+0.02(+0.04%)
Jun 28, 2016	47.24	47.38	46.63	46.86	120,286	-0.24(-0.50%)
Jun 27, 2016	46.30	47.32	46.20	47.10	117,064	+0.77(+1.67%)
Jun 24, 2016	45.86	46.94	45.37	46.32	783,467	-0.09(-0.20%)
Jun 23, 2016	46.08	46.46	45.81	46.42	108,054	+0.42(+0.90%)
Jun 22, 2016	46.26	46.61	45.92	46.00	113,801	-0.42(-0.90%)
Jun 21, 2016	46.46	46.65	46.19	46.42	148,866	-0.14(-0.29%)
Jun 20, 2016	46.55	46.76	45.82	46.55	122,130	+0.09(+0.18%)
Jun 17, 2016	46.50	46.78	45.68	46.47	250,426	-0.24(-0.51%)
Jun 16, 2016	46.49	46.94	46.37	46.70	122,775	+0.23(+0.49%)
Jun 15, 2016	47.29	47.32	46.01	46.48	109,491	-0.61(-1.30%)
Jun 14, 2016	46.70	47.44	46.46	47.09	121,221	+0.37(+0.80%)
Jun 13, 2016	47.07	47.28	46.59	46.71	93,100	-0.20(-0.43%)
Jun 10, 2016	46.48	47.05	46.16	46.92	109,465	+0.52(+1.12%)
Jun 09, 2016	45.86	46.48	45.69	46.40	90,974	+0.48(+1.05%)
Jun 08, 2016	44.95	46.02	44.95	45.91	84,266	+0.95(+2.12%)
Jun 07, 2016	44.78	45.25	44.64	44.96	106,596	+0.37(+0.82%)
Jun 06, 2016	44.26	44.90	44.12	44.60	100,779	+0.24(+0.54%)
Jun 03, 2016	43.85	44.60	43.45	44.36	75,285	+0.82(+1.87%)
Jun 02, 2016	43.77	43.77	42.81	43.55	98,926	-0.16(-0.37%)
Jun 01, 2016	43.07	43.88	42.52	43.71	179,847	+0.64(+1.48%)
May 31, 2016	43.81	44.08	43.04	43.07	211,004	-0.73(-1.67%)
May 27, 2016		43.80	43.80	43.80	0	+0.84(+1.95%)
May 26, 2016	42.56	43.08	42.17	42.96	102,812	+0.51(+1.19%)
May 25, 2016	42.95	42.95	42.40	42.46	131,731	-0.46(-1.06%)
May 24, 2016	42.35	43.09	42.28	42.91	126,513	+0.74(+1.76%)
May 23, 2016	42.57	43.02	42.11	42.17	63,751	-0.35(-0.83%)
May 20, 2016	42.45	42.54	42.09	42.52	73,217	+0.27(+0.64%)
May 19, 2016	41.87	42.42	41.73	42.25	76,338	+0.19(+0.46%)
May 18, 2016	42.25	43.06	41.75	42.06	76,971	-0.42(-0.99%)
May 17, 2016	44.21	44.21	42.05	42.48	129,566	-1.69(-3.82%)
May 16, 2016	43.94	44.25	43.75	44.17	130,201	+0.06(+0.13%)
May 13, 2016	44.20	44.34	43.59	44.11	60,461	-0.13(-0.29%)
May 12, 2016	44.06	44.53	43.71	44.24	72,638	+0.26(+0.60%)
May 11, 2016	44.09	44.23	43.50	43.98	82,913	-0.03(-0.06%)
May 10, 2016	43.98	44.22	43.72	44.00	95,971	+0.22(+0.50%)
May 09, 2016	43.30	43.93	43.09	43.78	97,285	+0.40(+0.91%)
May 06, 2016	43.24	43.39	42.60	43.39	89,702	+0.11(+0.25%)
May 05, 2016	43.79	44.16	43.19	43.28	78,446	-0.38(-0.87%)
May 04, 2016	42.96	43.98	42.76	43.66	94,650	+0.67(+1.55%)
May 03, 2016	42.63	43.24	42.57	42.99	90,982	+0.07(+0.16%)

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.