Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.66	47.90	46.79	47.41	282,968	-0.49(-1.02%)
Jul 28, 2016	48.60	48.70	47.60	47.90	209,872	-0.71(-1.46%)
Jul 27, 2016	48.06	48.71	47.79	48.61	363,005	+0.55(+1.15%)
Jul 26, 2016	47.89	48.77	47.74	48.06	449,542	+0.19(+0.39%)
Jul 25, 2016	46.89	47.98	46.56	47.87	337,098	+1.14(+2.45%)
Jul 22, 2016	46.27	47.11	46.02	46.73	222,930	+0.13(+0.28%)
Jul 21, 2016	46.85	47.23	46.39	46.60	169,903	-0.50(-1.07%)
Jul 20, 2016	47.27	47.78	47.02	47.10	248,188	-0.17(-0.37%)
Jul 19, 2016	47.39	47.62	46.53	47.27	365,163	-0.22(-0.46%)
Jul 18, 2016	48.08	48.23	47.30	47.49	379,067	+0.06(+0.13%)
Jul 15, 2016	47.54	47.85	46.01	47.43	469,576	+0.34(+0.73%)
Jul 14, 2016	46.96	47.41	46.65	47.09	219,283	+0.13(+0.27%)
Jul 13, 2016	47.09	47.39	46.47	46.96	323,529	-0.09(-0.19%)
Jul 12, 2016	49.02	49.02	46.45	47.05	563,311	-1.55(-3.20%)
Jul 11, 2016	47.76	49.00	47.29	48.61	709,287	+1.44(+3.05%)
Jul 08, 2016	46.52	47.67	44.99	47.17	1,330,846	+2.18(+4.85%)
Jul 07, 2016	44.90	45.27	44.69	44.99	180,794	+0.08(+0.17%)
Jul 06, 2016	43.96	44.91	43.63	44.91	432,477	+0.64(+1.45%)
Jul 05, 2016	45.38	45.40	43.43	44.27	400,918	-1.07(-2.35%)
Jul 01, 2016	44.66	45.34	45.34	45.34	312,360	+0.70(+1.58%)
Jun 30, 2016	43.82	44.63	43.59	44.63	298,305	+0.86(+1.98%)
Jun 29, 2016	43.12	43.83	42.48	43.77	343,321	+1.36(+3.21%)
Jun 28, 2016	42.35	42.62	41.91	42.41	307,603	+0.71(+1.71%)
Jun 27, 2016	43.03	43.03	41.29	41.70	400,623	-1.34(-3.11%)
Jun 24, 2016	42.63	43.58	41.65	43.04	405,069	-0.77(-1.77%)
Jun 23, 2016	43.59	44.22	43.29	43.81	347,283	+0.68(+1.57%)
Jun 22, 2016	43.07	44.19	43.05	43.13	343,728	+0.29(+0.68%)
Jun 21, 2016	41.98	43.36	41.96	42.84	339,407	+0.90(+2.14%)
Jun 20, 2016	42.66	43.22	41.72	41.94	426,723	-0.34(-0.81%)
Jun 17, 2016	43.47	43.92	42.03	42.28	827,739	+0.84(+2.04%)
Jun 16, 2016	41.03	41.66	40.71	41.44	318,515	+0.50(+1.23%)
Jun 15, 2016	41.91	42.00	40.81	40.94	343,696	-0.68(-1.63%)
Jun 14, 2016	43.96	43.96	41.20	41.61	718,647	-1.82(-4.19%)
Jun 13, 2016	43.20	44.32	42.74	43.43	1,992,307	+3.40(+8.50%)
Jun 10, 2016	41.47	41.47	39.92	40.03	476,792	-1.46(-3.51%)
Jun 09, 2016	41.60	42.01	41.36	41.49	345,684	-0.12(-0.29%)
Jun 08, 2016	41.29	42.65	41.22	41.61	438,188	+0.38(+0.91%)
Jun 07, 2016	41.82	41.82	41.02	41.23	544,314	-0.59(-1.42%)
Jun 06, 2016	43.48	44.50	41.45	41.82	1,198,936	-3.00(-6.69%)
Jun 03, 2016	47.09	47.14	44.64	44.82	611,784	-2.27(-4.83%)
Jun 02, 2016	47.02	47.09	45.72	47.09	285,670	+0.08(+0.16%)
Jun 01, 2016	46.13	47.25	46.03	47.02	283,133	+0.84(+1.81%)
May 31, 2016	46.09	46.83	45.64	46.18	301,663	-0.01(-0.03%)
May 27, 2016	47.14	46.19	46.19	46.19	222,008	-1.04(-2.20%)
May 26, 2016	47.18	47.29	46.60	47.23	158,097	+0.28(+0.59%)
May 25, 2016	46.72	47.24	46.37	46.95	194,278	+0.27(+0.58%)
May 24, 2016	45.71	46.81	45.71	46.68	211,153	+1.01(+2.21%)
May 23, 2016	45.88	46.29	45.52	45.67	183,660	-0.19(-0.41%)
May 20, 2016	45.40	45.98	44.99	45.86	197,168	+0.63(+1.39%)
May 19, 2016	44.84	45.35	44.55	45.23	193,986	+0.29(+0.64%)
May 18, 2016	44.93	45.65	44.47	44.95	252,639	-0.09(-0.20%)
May 17, 2016	46.26	46.34	44.73	45.04	273,787	-1.31(-2.83%)
May 16, 2016	45.45	46.52	45.22	46.35	222,741	+1.00(+2.20%)
May 13, 2016	45.98	46.25	45.18	45.35	166,417	-0.63(-1.38%)
May 12, 2016	45.71	46.18	45.50	45.98	195,731	+0.29(+0.64%)
May 11, 2016	46.17	46.18	45.52	45.69	254,242	-0.64(-1.38%)
May 10, 2016	46.52	46.52	45.71	46.33	278,157	-0.01(-0.01%)
May 09, 2016	45.38	46.58	45.12	46.34	311,989	+0.84(+1.86%)
May 06, 2016	46.49	46.72	44.81	45.50	498,138	-1.00(-2.16%)
May 05, 2016	45.93	46.83	45.78	46.50	358,125	+0.63(+1.37%)
May 04, 2016	47.23	47.25	44.72	45.87	807,749	-1.60(-3.37%)
May 03, 2016	48.27	48.27	46.64	47.47	659,112	+0.71(+1.52%)

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.