Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.67	49.10	48.65	49.05	7,522	+0.66(+1.36%)
Jul 28, 2016	48.75	48.75	48.00	48.39	13,040	-0.66(-1.35%)
Jul 27, 2016	49.14	49.72	48.80	49.05	16,558	-0.84(-1.68%)
Jul 26, 2016	49.82	50.01	49.75	49.89	7,637	+0.66(+1.34%)
Jul 25, 2016	49.44	49.50	49.23	49.23	2,632	+0.04(+0.08%)
Jul 22, 2016	48.91	49.27	48.91	49.19	3,981	+0.57(+1.17%)
Jul 21, 2016	48.61	48.84	48.51	48.62	3,600	-0.94(-1.90%)
Jul 20, 2016	49.47	49.58	48.65	49.56	6,397	+1.58(+3.29%)
Jul 19, 2016	48.10	48.10	47.83	47.98	2,193	-1.01(-2.06%)
Jul 18, 2016	48.88	49.02	48.53	48.99	4,033	-0.24(-0.49%)
Jul 15, 2016	49.23	49.23	48.99	49.23	2,623	+0.19(+0.39%)
Jul 14, 2016	49.00	49.11	48.97	49.04	3,689	+0.07(+0.14%)
Jul 13, 2016	48.81	48.98	48.67	48.97	4,085	-0.03(-0.06%)
Jul 12, 2016	48.58	49.00	48.58	49.00	8,950	+0.72(+1.49%)
Jul 11, 2016	48.08	48.39	48.08	48.28	6,697	+0.53(+1.11%)
Jul 08, 2016	47.55	47.97	47.48	47.75	5,341	+0.74(+1.57%)
Jul 07, 2016	47.18	47.36	46.93	47.01	6,560	+1.40(+3.07%)
Jul 06, 2016	45.11	45.95	44.95	45.61	8,679	+0.24(+0.53%)
Jul 05, 2016	45.50	45.65	45.31	45.37	2,484	-0.65(-1.41%)
Jul 01, 2016	45.96	46.02	46.02	46.02	3,100	+0.15(+0.33%)
Jun 30, 2016	45.46	45.87	45.46	45.87	4,967	+0.56(+1.24%)
Jun 29, 2016	45.20	45.45	45.20	45.31	2,806	+0.67(+1.50%)
Jun 28, 2016	44.69	44.82	44.41	44.64	3,883	+1.77(+4.13%)
Jun 27, 2016	42.93	42.94	42.64	42.87	4,435	-0.14(-0.33%)
Jun 24, 2016	43.01	43.61	42.83	43.01	3,496	-1.93(-4.29%)
Jun 23, 2016	44.34	45.01	44.31	44.94	8,661	-0.33(-0.73%)
Jun 22, 2016	45.43	45.71	45.27	45.27	8,158	-0.41(-0.90%)
Jun 21, 2016	45.68	45.68	45.40	45.68	5,816	+0.46(+1.02%)
Jun 20, 2016	45.45	45.67	45.22	45.22	11,842	+0.44(+0.98%)
Jun 17, 2016	45.11	45.23	44.74	44.78	50,978	-0.67(-1.47%)
Jun 16, 2016	45.21	45.81	45.02	45.45	9,364	-1.17(-2.51%)
Jun 15, 2016	46.81	46.97	46.62	46.62	5,012	-0.16(-0.34%)
Jun 14, 2016	46.82	46.93	46.50	46.78	7,438	-0.52(-1.10%)
Jun 13, 2016	47.38	47.63	47.26	47.30	4,482	-0.68(-1.42%)
Jun 10, 2016	48.23	48.23	47.90	47.98	4,378	-1.09(-2.22%)
Jun 09, 2016	49.02	49.21	48.98	49.07	1,389	-0.46(-0.93%)
Jun 08, 2016	49.33	49.53	49.25	49.53	4,096	-0.07(-0.14%)
Jun 07, 2016	49.54	49.63	49.35	49.60	5,190	-0.34(-0.68%)
Jun 06, 2016	49.44	50.00	49.44	49.94	4,714	+0.25(+0.50%)
Jun 03, 2016	49.32	49.75	49.32	49.69	4,104	+0.35(+0.71%)
Jun 02, 2016	49.06	49.34	49.06	49.34	3,238	+0.39(+0.80%)
Jun 01, 2016	48.90	49.14	48.90	48.95	4,963	-0.23(-0.47%)
May 31, 2016	48.63	49.19	48.55	49.18	7,237	+1.46(+3.06%)
May 27, 2016	47.96	47.72	47.72	47.72	2,300	-0.37(-0.77%)
May 26, 2016	48.31	48.34	48.03	48.09	2,841	-0.84(-1.72%)
May 25, 2016	48.67	49.04	48.67	48.93	5,713	+0.33(+0.68%)
May 24, 2016	48.18	48.81	48.17	48.60	10,172	+1.12(+2.36%)
May 23, 2016	47.54	47.77	47.46	47.48	7,092	-0.11(-0.23%)
May 20, 2016	47.71	47.73	47.42	47.59	4,022	+0.31(+0.66%)
May 19, 2016	47.24	47.24	46.98	47.28	8,000	+1.07(+2.32%)
May 18, 2016	46.48	46.77	46.12	46.21	7,559	+0.12(+0.26%)
May 17, 2016	46.27	46.42	45.97	46.09	4,325	+0.92(+2.04%)
May 16, 2016	45.16	45.45	45.16	45.17	6,263	+0.07(+0.16%)
May 13, 2016	45.25	45.27	44.72	45.10	4,067	-0.98(-2.13%)
May 12, 2016	46.64	46.69	46.08	46.08	3,653	-0.73(-1.56%)
May 11, 2016	46.96	47.21	46.75	46.81	5,441	+0.52(+1.12%)
May 10, 2016	45.82	46.29	45.59	46.29	5,885	+0.76(+1.67%)
May 09, 2016	45.98	46.01	45.53	45.53	5,302	-0.24(-0.52%)
May 06, 2016	45.69	45.95	45.65	45.77	5,643	-2.19(-4.57%)
May 05, 2016	48.32	48.32	47.71	47.96	7,373	-0.20(-0.42%)
May 04, 2016	48.58	48.64	48.09	48.16	8,709	-0.24(-0.50%)
May 03, 2016	48.81	48.83	48.37	48.40	6,787	-0.48(-0.98%)

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.