Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	49.99	50.42	49.90	50.17	237,689	+0.04(+0.09%)
Jul 28, 2016	49.75	50.24	49.55	50.12	173,291	+0.24(+0.48%)
Jul 27, 2016	50.39	50.74	49.68	49.89	236,274	-0.60(-1.19%)
Jul 26, 2016	50.85	51.11	50.47	50.49	218,566	-0.33(-0.64%)
Jul 25, 2016	50.65	50.93	50.44	50.81	159,703	+0.31(+0.61%)
Jul 22, 2016	50.30	51.00	50.17	50.50	269,792	+0.19(+0.39%)
Jul 21, 2016	49.85	50.33	49.46	50.31	389,548	+0.46(+0.92%)
Jul 20, 2016	49.61	50.07	49.52	49.85	235,383	+0.24(+0.48%)
Jul 19, 2016	49.68	49.82	49.22	49.61	217,176	-0.02(-0.04%)
Jul 18, 2016	49.38	49.94	49.26	49.63	183,310	+0.50(+1.02%)
Jul 15, 2016	49.05	49.17	48.77	49.13	188,605	+0.26(+0.54%)
Jul 14, 2016	48.96	49.21	48.85	48.86	178,994	+0.04(+0.09%)
Jul 13, 2016	48.42	49.13	48.19	48.82	215,848	+0.61(+1.26%)
Jul 12, 2016	48.17	48.47	47.90	48.21	592,775	+0.13(+0.28%)
Jul 11, 2016	48.33	48.33	47.90	48.08	165,290	-0.36(-0.75%)
Jul 08, 2016	47.87	48.46	47.64	48.44	431,566	+0.80(+1.69%)
Jul 07, 2016	47.91	48.28	47.57	47.64	206,421	-0.21(-0.44%)
Jul 06, 2016	47.79	48.11	47.53	47.85	267,431	+0.13(+0.28%)
Jul 05, 2016	47.67	47.87	47.34	47.72	442,542	+0.04(+0.09%)
Jul 01, 2016	48.12	47.67	47.67	47.67	168,842	-0.36(-0.75%)
Jun 30, 2016	47.08	48.09	46.85	48.03	617,707	+1.27(+2.72%)
Jun 29, 2016	46.78	46.97	46.47	46.76	272,347	+0.18(+0.38%)
Jun 28, 2016	46.39	46.85	46.32	46.59	431,909	+0.22(+0.48%)
Jun 27, 2016	46.75	47.06	46.26	46.37	370,554	-0.62(-1.31%)
Jun 24, 2016	47.06	47.67	46.80	46.98	378,425	-1.59(-3.27%)
Jun 23, 2016	48.90	48.90	48.31	48.57	271,958	+0.03(+0.05%)
Jun 22, 2016	48.60	48.82	48.45	48.55	617,368	+0.00(+0.00%)
Jun 21, 2016	48.02	48.55	48.02	48.55	337,886	+0.39(+0.81%)
Jun 20, 2016	48.51	48.65	48.11	48.16	210,970	-0.04(-0.09%)
Jun 17, 2016	48.10	48.22	47.62	48.20	606,300	+0.11(+0.22%)
Jun 16, 2016	47.44	48.13	47.44	48.10	255,784	+0.45(+0.94%)
Jun 15, 2016	48.04	48.23	47.65	47.65	206,516	-0.21(-0.44%)
Jun 14, 2016	47.61	47.97	47.37	47.86	252,594	+0.31(+0.65%)
Jun 13, 2016	47.90	47.95	47.41	47.55	263,446	-0.59(-1.23%)
Jun 10, 2016	48.06	48.46	47.83	48.14	146,295	-0.11(-0.24%)
Jun 09, 2016	47.72	48.33	47.39	48.25	313,196	+0.51(+1.07%)
Jun 08, 2016	47.42	47.78	47.27	47.74	216,780	+0.32(+0.67%)
Jun 07, 2016	47.36	47.52	47.10	47.42	209,832	+0.35(+0.75%)
Jun 06, 2016	47.30	47.46	46.96	47.07	154,424	-0.27(-0.58%)
Jun 03, 2016	47.38	47.57	47.10	47.35	160,411	+0.11(+0.24%)
Jun 02, 2016	46.56	47.23	46.43	47.23	258,105	+0.65(+1.40%)
Jun 01, 2016	46.22	46.64	46.15	46.58	306,056	+0.36(+0.78%)
May 31, 2016	46.62	46.84	46.14	46.22	272,162	-0.41(-0.87%)
May 27, 2016	46.47	46.62	46.62	46.62	183,460	+0.27(+0.59%)
May 26, 2016	46.27	46.82	46.19	46.35	189,563	+0.30(+0.65%)
May 25, 2016	46.70	46.87	45.97	46.05	343,944	-0.65(-1.40%)
May 24, 2016	46.36	46.76	45.80	46.70	388,722	+0.80(+1.75%)
May 23, 2016	45.84	46.09	45.71	45.90	240,754	+0.23(+0.50%)
May 20, 2016	45.47	45.83	45.36	45.67	431,635	+0.33(+0.72%)
May 19, 2016	45.02	45.42	44.60	45.34	224,764	+0.34(+0.75%)
May 18, 2016	44.25	45.03	43.88	45.01	243,104	+0.65(+1.47%)
May 17, 2016	45.01	45.20	44.24	44.35	470,923	-0.67(-1.49%)
May 16, 2016	44.66	45.09	44.53	45.02	322,291	+0.49(+1.11%)
May 13, 2016	43.91	44.72	43.66	44.53	208,834	-0.04(-0.10%)
May 12, 2016	44.35	44.88	44.34	44.57	325,221	-0.01(-0.02%)
May 11, 2016	44.12	44.67	43.80	44.58	291,399	+0.63(+1.43%)
May 10, 2016	43.56	44.14	43.38	43.96	395,939	+0.75(+1.74%)
May 09, 2016	42.63	43.36	42.63	43.21	428,688	+0.78(+1.84%)
May 06, 2016	41.99	42.43	41.63	42.43	541,170	+0.52(+1.24%)
May 05, 2016	42.01	42.53	41.46	41.91	570,928	-0.03(-0.06%)
May 04, 2016	40.59	42.05	40.44	41.93	468,102	+1.58(+3.93%)
May 03, 2016	40.45	40.59	39.59	40.35	363,391	+1.69(+4.37%)

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.