Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.43	50.88	50.34	50.81	34,090,916	+0.42(+0.84%)
Jul 28, 2016	50.20	50.53	49.95	50.39	41,889,644	+0.02(+0.04%)
Jul 27, 2016	50.74	50.91	50.30	50.37	36,062,588	-0.51(-1.00%)
Jul 26, 2016	50.66	51.35	50.65	50.88	31,319,224	+0.03(+0.05%)
Jul 25, 2016	50.62	50.86	50.43	50.85	28,567,774	+0.14(+0.28%)
Jul 22, 2016	50.27	50.76	50.00	50.71	35,874,128	+0.69(+1.38%)
Jul 21, 2016	50.18	50.40	49.98	50.02	36,562,804	-0.10(-0.20%)
Jul 20, 2016	50.33	50.95	49.78	50.12	100,276,576	+2.53(+5.31%)
Jul 19, 2016	48.15	48.32	47.45	47.59	59,332,452	-0.78(-1.61%)
Jul 18, 2016	48.14	48.71	48.00	48.37	35,065,672	+0.23(+0.48%)
Jul 15, 2016	48.36	48.41	47.70	48.14	35,725,992	-0.04(-0.07%)
Jul 14, 2016	48.26	48.40	48.03	48.17	27,380,496	+0.21(+0.43%)
Jul 13, 2016	48.01	48.28	47.67	47.97	28,280,292	+0.27(+0.56%)
Jul 12, 2016	47.45	47.87	47.32	47.70	30,474,826	+0.56(+1.18%)
Jul 11, 2016	47.06	47.36	47.03	47.14	24,841,678	+0.26(+0.55%)
Jul 08, 2016	46.37	46.93	46.06	46.88	31,672,666	+0.82(+1.79%)
Jul 07, 2016	46.09	46.26	45.78	46.06	21,848,232	+0.19(+0.41%)
Jul 05, 2016	45.56	45.97	45.48	45.87	27,669,746	+0.01(+0.02%)
Jul 01, 2016	45.83	45.86	45.86	45.86	23,874,014	-0.01(-0.02%)
Jun 30, 2016	45.46	45.98	45.27	45.87	31,823,330	+0.56(+1.25%)
Jun 29, 2016	44.74	45.46	44.64	45.30	34,921,440	+0.99(+2.22%)
Jun 28, 2016	43.85	44.34	43.63	44.32	42,547,524	+0.91(+2.09%)
Jun 27, 2016	44.01	44.05	43.06	43.41	56,411,972	-1.25(-2.81%)
Jun 24, 2016	44.65	45.66	44.39	44.67	148,934,224	-1.86(-4.01%)
Jun 23, 2016	45.97	46.67	45.86	46.53	32,376,604	+0.82(+1.80%)
Jun 22, 2016	45.79	46.13	45.67	45.71	32,145,030	-0.18(-0.39%)
Jun 21, 2016	45.00	46.10	44.96	45.89	38,031,636	+1.00(+2.24%)
Jun 20, 2016	45.39	45.56	44.85	44.88	39,723,768	-0.05(-0.12%)
Jun 17, 2016	45.19	45.20	44.66	44.94	50,994,068	-0.23(-0.52%)
Jun 16, 2016	44.39	45.24	44.38	45.17	34,793,340	+0.63(+1.41%)
Jun 15, 2016	44.62	44.93	44.54	44.54	37,658,812	-0.13(-0.28%)
Jun 14, 2016	44.73	44.91	44.43	44.67	47,496,128	-0.28(-0.62%)
Jun 13, 2016	44.44	45.46	43.98	44.94	92,829,304	-1.20(-2.60%)
Jun 10, 2016	45.76	46.66	45.75	46.15	28,819,134	-0.13(-0.27%)
Jun 09, 2016	46.61	46.61	46.16	46.27	22,652,182	-0.38(-0.81%)
Jun 08, 2016	46.63	47.01	46.50	46.65	23,593,318	-0.05(-0.12%)
Jun 07, 2016	46.83	47.27	46.70	46.70	23,278,480	-0.03(-0.06%)
Jun 06, 2016	46.60	46.93	46.51	46.73	20,351,568	+0.30(+0.66%)
Jun 03, 2016	46.95	46.99	46.25	46.42	26,069,368	-0.62(-1.31%)
Jun 02, 2016	47.19	47.28	46.46	47.04	25,480,436	-0.33(-0.70%)
Jun 01, 2016	47.01	47.46	47.01	47.37	28,252,054	-0.13(-0.28%)
May 31, 2016	46.85	47.51	46.68	47.51	42,002,732	+0.61(+1.30%)
May 27, 2016	46.54	46.90	46.90	46.90	19,769,768	+0.39(+0.83%)
May 26, 2016	46.55	46.59	46.04	46.51	27,147,306	-0.21(-0.44%)
May 25, 2016	46.54	47.05	46.42	46.72	27,001,942	+0.48(+1.03%)
May 24, 2016	45.45	46.35	45.18	46.24	38,772,168	+1.40(+3.12%)
May 23, 2016	45.36	45.43	44.80	44.85	29,133,128	-0.53(-1.17%)
May 20, 2016	45.25	45.91	45.18	45.38	26,668,970	+0.27(+0.60%)
May 19, 2016	45.24	45.37	44.66	45.11	26,596,676	-0.44(-0.96%)
May 18, 2016	45.25	45.84	45.09	45.55	27,785,410	+0.27(+0.59%)
May 17, 2016	46.36	46.37	45.14	45.28	31,013,288	-0.86(-1.87%)
May 16, 2016	45.22	46.25	45.18	46.14	22,503,650	+0.67(+1.47%)
May 13, 2016	45.79	46.20	45.43	45.47	25,380,008	-0.38(-0.83%)
May 12, 2016	45.58	46.12	45.33	45.85	27,076,594	+0.41(+0.90%)
May 11, 2016	45.51	46.09	45.40	45.44	27,005,190	+0.03(+0.06%)
May 10, 2016	44.80	45.49	44.68	45.42	25,712,950	+0.85(+1.90%)
May 09, 2016	44.94	45.03	44.51	44.57	20,166,042	-0.28(-0.63%)
May 06, 2016	44.44	44.86	44.21	44.86	27,845,800	+0.40(+0.90%)
May 05, 2016	44.39	44.78	44.27	44.45	28,520,642	+0.06(+0.14%)
May 04, 2016	44.37	44.56	44.03	44.39	27,250,380	+0.08(+0.18%)
May 03, 2016	44.81	44.87	44.15	44.31	29,723,416	-0.74(-1.64%)

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.