Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	46.56	46.88	46.55	46.80	187,780	+0.23(+0.49%)
Jul 28, 2016	46.64	46.67	46.40	46.57	100,977	+0.03(+0.07%)
Jul 27, 2016	46.37	46.62	46.25	46.54	59,442	+0.16(+0.35%)
Jul 26, 2016	46.44	46.46	46.26	46.37	90,457	-0.00(-0.01%)
Jul 25, 2016	46.48	46.48	46.12	46.38	51,508	-0.07(-0.15%)
Jul 22, 2016	46.37	46.47	46.26	46.45	81,314	+0.16(+0.36%)
Jul 21, 2016	46.21	46.39	46.16	46.29	140,450	-0.04(-0.10%)
Jul 20, 2016	46.03	46.40	46.03	46.33	59,941	+0.51(+1.12%)
Jul 19, 2016	45.93	46.01	45.71	45.82	74,501	-0.18(-0.40%)
Jul 18, 2016	45.94	46.04	45.90	46.00	87,146	+0.03(+0.07%)
Jul 15, 2016	46.18	46.23	45.93	45.97	75,119	-0.12(-0.25%)
Jul 14, 2016	46.14	46.16	45.95	46.09	75,798	+0.16(+0.34%)
Jul 13, 2016	46.05	46.17	45.91	45.93	57,975	-0.03(-0.07%)
Jul 12, 2016	45.91	46.06	45.86	45.96	434,061	+0.12(+0.27%)
Jul 11, 2016	45.95	46.02	45.78	45.84	122,964	+0.07(+0.16%)
Jul 08, 2016	45.49	45.81	45.35	45.77	59,293	+0.41(+0.91%)
Jul 07, 2016	45.46	45.55	45.14	45.35	106,200	-0.09(-0.21%)
Jul 06, 2016	44.81	45.47	44.81	45.45	171,090	+0.40(+0.89%)
Jul 05, 2016	45.02	45.12	44.97	45.05	165,426	-0.16(-0.34%)
Jul 01, 2016	44.99	45.20	45.20	45.20	66,354	+0.30(+0.67%)
Jun 30, 2016	44.57	44.93	44.42	44.90	166,121	+0.40(+0.90%)
Jun 29, 2016	44.17	44.62	44.06	44.50	68,637	+0.85(+1.94%)
Jun 28, 2016	43.23	43.69	43.23	43.65	123,052	+0.96(+2.24%)
Jun 27, 2016	43.05	43.07	42.42	42.69	286,182	-0.39(-0.91%)
Jun 24, 2016	43.18	43.82	43.08	43.08	224,022	-1.59(-3.56%)
Jun 23, 2016	44.50	44.68	44.37	44.68	122,105	+0.60(+1.37%)
Jun 22, 2016	44.04	44.46	43.97	44.07	84,919	+0.05(+0.11%)
Jun 21, 2016	44.16	44.16	43.93	44.02	66,088	+0.11(+0.25%)
Jun 20, 2016	44.11	44.21	43.87	43.91	102,739	+0.42(+0.97%)
Jun 17, 2016	43.78	43.78	43.30	43.49	121,316	-0.28(-0.64%)
Jun 16, 2016	43.30	43.80	43.12	43.77	1,622,876	+0.11(+0.25%)
Jun 15, 2016	43.98	44.01	43.62	43.66	37,441	-0.14(-0.32%)
Jun 14, 2016	43.82	43.87	43.52	43.80	75,541	-0.25(-0.56%)
Jun 13, 2016	44.27	44.53	44.05	44.05	201,190	-0.36(-0.81%)
Jun 10, 2016	44.54	44.57	44.27	44.41	55,341	-0.66(-1.47%)
Jun 09, 2016	45.05	45.32	44.96	45.07	74,033	-0.22(-0.50%)
Jun 08, 2016	45.16	45.36	45.16	45.30	95,988	+0.08(+0.19%)
Jun 07, 2016	45.32	45.33	45.10	45.21	57,175	-0.11(-0.25%)
Jun 06, 2016	45.14	45.41	45.09	45.33	76,478	+0.24(+0.53%)
Jun 03, 2016	45.10	45.21	44.72	45.09	136,859	+0.05(+0.12%)
Jun 02, 2016	44.49	45.04	44.49	45.04	50,006	+0.45(+1.02%)
Jun 01, 2016	44.32	44.65	44.32	44.58	106,694	+0.15(+0.35%)
May 31, 2016	44.49	44.65	44.29	44.43	235,576	-0.02(-0.05%)
May 27, 2016	44.33	44.45	44.45	44.45	64,925	+0.17(+0.38%)
May 26, 2016	44.33	44.36	44.21	44.28	112,573	+0.02(+0.05%)
May 25, 2016	44.12	44.32	44.12	44.26	79,071	+0.30(+0.68%)
May 24, 2016	43.53	44.00	43.53	43.96	71,554	+0.64(+1.47%)
May 23, 2016	43.45	43.54	43.31	43.32	111,400	-0.19(-0.44%)
May 20, 2016	43.27	43.61	43.27	43.51	84,637	+0.47(+1.08%)
May 19, 2016	43.17	43.24	42.83	43.05	104,787	-0.44(-1.01%)
May 18, 2016	43.30	43.76	43.29	43.49	89,547	+0.11(+0.25%)
May 17, 2016	43.67	43.73	43.25	43.38	54,630	-0.38(-0.88%)
May 16, 2016	43.24	43.80	43.24	43.76	57,336	+0.52(+1.19%)
May 13, 2016	43.31	43.48	43.18	43.24	171,837	-0.10(-0.23%)
May 12, 2016	43.81	43.81	43.13	43.35	226,309	-0.27(-0.63%)
May 11, 2016	43.98	44.05	43.62	43.62	4,728,920	-0.43(-0.97%)
May 10, 2016	43.84	44.05	43.79	44.05	109,965	+0.39(+0.89%)
May 09, 2016	43.30	43.77	43.30	43.66	180,416	+0.55(+1.28%)
May 06, 2016	44.44	44.44	42.85	43.11	80,317	-0.26(-0.60%)
May 05, 2016	43.26	43.43	43.20	43.37	188,941	+0.07(+0.17%)
May 04, 2016	43.53	43.62	43.20	43.29	70,791	-0.52(-1.18%)
May 03, 2016	44.07	44.08	43.71	43.81	108,530	-0.28(-0.63%)

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.