Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.16	47.79	47.09	47.45	83,346	+0.19(+0.39%)
Jul 28, 2016	47.05	47.41	46.97	47.26	75,320	+0.06(+0.13%)
Jul 27, 2016	47.32	47.64	46.52	47.20	123,906	-0.40(-0.83%)
Jul 26, 2016	47.90	47.90	47.22	47.60	74,746	-0.18(-0.37%)
Jul 25, 2016	47.72	47.80	47.36	47.78	36,283	-0.13(-0.26%)
Jul 22, 2016	47.27	48.09	47.27	47.90	53,019	+0.49(+1.03%)
Jul 21, 2016	47.30	47.55	47.03	47.41	86,815	-0.09(-0.20%)
Jul 20, 2016	47.41	47.61	47.13	47.51	60,104	-0.03(-0.07%)
Jul 19, 2016	47.69	47.74	47.10	47.54	80,845	+0.01(+0.02%)
Jul 18, 2016	47.72	47.96	47.32	47.53	47,076	-0.04(-0.09%)
Jul 15, 2016	47.66	47.90	47.30	47.58	68,743	+0.14(+0.28%)
Jul 14, 2016	47.63	48.10	47.36	47.44	87,928	-0.35(-0.74%)
Jul 13, 2016	47.54	48.01	47.27	47.79	89,295	+0.55(+1.16%)
Jul 12, 2016	47.79	48.00	46.99	47.25	173,573	-0.68(-1.41%)
Jul 11, 2016	47.88	48.12	47.40	47.92	118,545	-0.16(-0.33%)
Jul 08, 2016		48.15	47.40	48.08	108,469	+0.68(+1.44%)
Jul 07, 2016	48.45	48.45	47.28	47.40	73,321	-0.74(-1.54%)
Jul 05, 2016	47.88	48.45	47.61	48.14	119,245	+0.55(+1.15%)
Jul 01, 2016		47.59	47.59	47.59	0	-0.16(-0.35%)
Jun 30, 2016	46.63	47.78	46.31	47.76	118,963	+1.12(+2.40%)
Jun 29, 2016	46.94	47.27	46.50	46.64	78,886	+0.02(+0.04%)
Jun 28, 2016	47.00	47.14	46.39	46.62	120,898	-0.24(-0.51%)
Jun 27, 2016	46.06	47.09	45.96	46.86	117,659	+0.77(+1.67%)
Jun 24, 2016	45.63	46.70	45.14	46.09	787,454	-0.09(-0.20%)
Jun 23, 2016	45.84	46.22	45.58	46.18	108,604	+0.41(+0.90%)
Jun 22, 2016	46.03	46.38	45.69	45.77	114,380	-0.41(-0.90%)
Jun 21, 2016	46.22	46.42	45.95	46.18	149,624	-0.14(-0.29%)
Jun 20, 2016	46.32	46.52	45.59	46.32	122,752	+0.08(+0.18%)
Jun 17, 2016	46.27	46.54	45.45	46.23	251,701	-0.24(-0.51%)
Jun 16, 2016	46.26	46.70	46.14	46.47	123,400	+0.23(+0.49%)
Jun 15, 2016	47.05	47.08	45.78	46.24	110,048	-0.61(-1.30%)
Jun 14, 2016	46.47	47.20	46.22	46.85	121,838	+0.37(+0.80%)
Jun 13, 2016	46.83	47.04	46.35	46.48	93,574	-0.20(-0.43%)
Jun 10, 2016	46.24	46.81	45.92	46.68	110,022	+0.52(+1.12%)
Jun 09, 2016	45.63	46.25	45.46	46.16	91,437	+0.48(+1.05%)
Jun 08, 2016	44.72	45.78	44.72	45.68	84,695	+0.95(+2.12%)
Jun 07, 2016	44.55	45.02	44.41	44.74	107,139	+0.36(+0.82%)
Jun 06, 2016	44.03	44.68	43.90	44.37	101,292	+0.24(+0.54%)
Jun 03, 2016	43.63	44.37	43.23	44.14	75,668	+0.81(+1.87%)
Jun 02, 2016	43.54	43.54	42.59	43.32	99,429	-0.16(-0.37%)
Jun 01, 2016	42.85	43.66	42.31	43.49	180,763	+0.63(+1.48%)
May 31, 2016	43.59	43.86	42.82	42.85	212,077	-0.73(-1.67%)
May 27, 2016		43.58	43.58	43.58	0	+0.83(+1.95%)
May 26, 2016	42.34	42.86	41.96	42.75	103,335	+0.50(+1.19%)
May 25, 2016	42.73	42.73	42.18	42.24	132,402	-0.45(-1.06%)
May 24, 2016	42.13	42.87	42.07	42.70	127,157	+0.74(+1.76%)
May 23, 2016	42.36	42.80	41.90	41.96	64,075	-0.35(-0.83%)
May 20, 2016	42.23	42.33	41.87	42.31	73,589	+0.27(+0.64%)
May 19, 2016	41.65	42.21	41.52	42.04	76,727	+0.19(+0.46%)
May 18, 2016	42.04	42.85	41.54	41.85	77,363	-0.42(-0.99%)
May 17, 2016	43.99	43.99	41.84	42.27	130,226	-1.68(-3.82%)
May 16, 2016	43.72	44.02	43.53	43.95	130,864	+0.06(+0.13%)
May 13, 2016	43.98	44.12	43.37	43.89	60,769	-0.13(-0.29%)
May 12, 2016	43.84	44.30	43.49	44.01	73,007	+0.26(+0.60%)
May 11, 2016	43.86	44.01	43.28	43.75	83,335	-0.03(-0.06%)
May 10, 2016	43.75	44.00	43.50	43.78	96,460	+0.22(+0.50%)
May 09, 2016	43.08	43.70	42.87	43.56	97,780	+0.39(+0.91%)
May 06, 2016	43.02	43.17	42.38	43.17	90,158	+0.11(+0.25%)
May 05, 2016	43.57	43.94	42.97	43.06	78,846	-0.38(-0.87%)
May 04, 2016	42.75	43.75	42.54	43.43	95,131	+0.66(+1.55%)
May 03, 2016	42.42	43.02	42.36	42.77	91,445	+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.