Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	45.71	45.91	45.68	45.82	7,023	+0.48(+1.05%)
Jul 28, 2016	46.33	46.33	45.31	45.34	6,066	-1.47(-3.14%)
Jul 27, 2016	46.93	46.93	46.61	46.81	3,992	+0.70(+1.52%)
Jul 26, 2016	46.68	46.68	46.01	46.11	10,376	-1.21(-2.55%)
Jul 25, 2016	47.36	47.42	47.16	47.32	3,688	+0.29(+0.62%)
Jul 22, 2016	46.97	47.17	46.97	47.02	4,605	+0.50(+1.07%)
Jul 21, 2016	46.34	46.55	46.34	46.53	7,046	-1.15(-2.41%)
Jul 20, 2016	47.75	47.76	47.62	47.68	11,982	+0.18(+0.37%)
Jul 19, 2016	47.41	47.53	47.41	47.50	5,862	-0.24(-0.51%)
Jul 18, 2016	47.52	47.87	47.52	47.74	18,805	+0.15(+0.31%)
Jul 15, 2016	47.65	47.71	47.43	47.60	9,222	-1.12(-2.30%)
Jul 14, 2016	48.81	48.88	48.52	48.72	8,263	-0.15(-0.30%)
Jul 13, 2016	48.58	48.91	48.58	48.86	7,801	+0.95(+1.99%)
Jul 12, 2016	47.69	48.01	47.69	47.91	4,727	+1.02(+2.18%)
Jul 11, 2016	46.73	47.00	46.65	46.89	10,218	+1.33(+2.93%)
Jul 08, 2016	45.30	45.63	45.26	45.55	8,449	+0.29(+0.65%)
Jul 07, 2016	45.39	45.43	45.16	45.26	5,048	-0.11(-0.24%)
Jul 06, 2016	45.14	45.47	45.14	45.37	5,833	+0.02(+0.04%)
Jul 05, 2016	45.47	45.47	45.33	45.35	8,285	-0.31(-0.68%)
Jul 01, 2016	45.87	45.66	45.66	45.66	8,837	-0.72(-1.55%)
Jun 30, 2016	45.78	46.38	45.78	46.38	8,899	-0.21(-0.46%)
Jun 29, 2016	46.33	46.68	46.33	46.60	6,790	+0.40(+0.86%)
Jun 28, 2016	46.13	46.22	45.81	46.20	10,787	+0.64(+1.41%)
Jun 27, 2016	45.80	45.80	45.25	45.55	15,128	-0.23(-0.51%)
Jun 24, 2016	46.17	46.27	45.69	45.79	7,714	-2.81(-5.79%)
Jun 23, 2016	48.41	48.60	48.15	48.60	6,966	+1.21(+2.55%)
Jun 22, 2016	47.70	47.79	47.33	47.39	2,784	-0.65(-1.36%)
Jun 21, 2016	48.08	48.28	48.01	48.05	6,721	+0.49(+1.02%)
Jun 20, 2016	47.74	47.86	47.49	47.56	16,099	+0.40(+0.85%)
Jun 17, 2016	46.92	47.23	46.68	47.16	65,428	+0.63(+1.36%)
Jun 16, 2016	46.20	46.70	46.00	46.53	11,639	-0.72(-1.52%)
Jun 15, 2016	46.81	47.39	46.81	47.25	10,907	+1.22(+2.64%)
Jun 14, 2016	46.22	46.22	45.81	46.03	10,141	-0.36(-0.78%)
Jun 13, 2016	46.84	46.94	46.35	46.39	9,827	-1.04(-2.20%)
Jun 10, 2016	47.62	47.62	47.27	47.43	3,468	-0.85(-1.75%)
Jun 09, 2016	48.09	48.36	47.68	48.28	7,199	+0.33(+0.69%)
Jun 08, 2016	47.93	47.99	47.89	47.95	2,871	+0.23(+0.49%)
Jun 07, 2016	47.55	47.94	47.55	47.71	14,970	+0.29(+0.62%)
Jun 06, 2016	47.34	47.50	47.26	47.42	4,755	+0.31(+0.66%)
Jun 03, 2016	47.20	47.20	46.74	47.11	8,157	-0.26(-0.55%)
Jun 02, 2016	47.28	47.37	46.93	47.37	10,885	-0.42(-0.88%)
Jun 01, 2016	47.95	47.95	47.73	47.79	7,372	-0.56(-1.17%)
May 31, 2016	48.66	48.66	48.20	48.36	8,586	-0.36(-0.74%)
May 27, 2016	48.82	48.72	48.72	48.72	5,754	-0.72(-1.46%)
May 26, 2016	49.56	49.56	49.21	49.44	334,578	+0.12(+0.24%)
May 25, 2016	48.89	49.37	48.88	49.32	14,053	+0.63(+1.30%)
May 24, 2016	48.56	48.69	48.05	48.69	6,778	+0.26(+0.54%)
May 23, 2016	48.42	48.52	48.29	48.42	3,141	-0.24(-0.50%)
May 20, 2016	48.39	48.76	48.39	48.67	6,933	+0.64(+1.34%)
May 19, 2016	48.03	48.03	47.78	48.03	3,032	-0.48(-0.98%)
May 18, 2016	48.22	48.83	48.22	48.50	6,519	+0.75(+1.57%)
May 17, 2016	48.04	48.05	47.63	47.75	14,490	-0.54(-1.11%)
May 16, 2016	47.57	48.29	47.57	48.29	28,684	+1.14(+2.41%)
May 13, 2016	47.31	47.34	47.10	47.15	6,445	-0.62(-1.30%)
May 12, 2016	47.96	48.00	47.53	47.77	11,650	+0.55(+1.15%)
May 11, 2016	47.48	47.56	47.22	47.23	13,881	-0.52(-1.08%)
May 10, 2016	47.41	47.75	47.33	47.74	15,614	+0.38(+0.80%)
May 09, 2016	47.79	47.79	47.31	47.36	13,857	-0.58(-1.22%)
May 06, 2016	47.70	48.01	47.70	47.95	7,617	-0.18(-0.38%)
May 05, 2016	47.93	48.13	47.90	48.13	6,620	+0.40(+0.84%)
May 04, 2016	47.79	47.94	47.66	47.73	8,345	-0.31(-0.65%)
May 03, 2016	48.30	48.30	47.92	48.05	7,536	-0.58(-1.20%)

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.