Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.37	47.77	46.83	47.22	920,777	+0.15(+0.32%)
Jul 28, 2016	46.12	47.48	46.08	47.07	1,062,186	+1.13(+2.46%)
Jul 27, 2016	46.08	46.19	45.65	45.94	1,063,382	-0.17(-0.37%)
Jul 26, 2016	46.00	46.67	45.45	46.11	3,079,621	-2.87(-5.86%)
Jul 25, 2016	48.25	48.99	47.82	48.98	633,515	+0.67(+1.39%)
Jul 22, 2016	46.67	48.36	46.67	48.31	1,022,171	+1.54(+3.29%)
Jul 21, 2016	46.82	46.82	46.32	46.77	528,469	-0.02(-0.04%)
Jul 20, 2016	46.55	47.09	46.46	46.79	505,332	+0.42(+0.91%)
Jul 19, 2016	46.34	46.49	46.11	46.37	552,890	+0.14(+0.30%)
Jul 18, 2016	46.19	46.41	45.92	46.23	562,070	-0.38(-0.82%)
Jul 15, 2016	47.11	47.14	46.55	46.61	494,857	-0.41(-0.87%)
Jul 14, 2016	46.96	47.33	46.76	47.02	654,236	+0.36(+0.77%)
Jul 13, 2016	46.97	46.97	46.58	46.66	439,729	-0.13(-0.28%)
Jul 12, 2016	46.74	46.94	46.36	46.79	557,349	+0.25(+0.54%)
Jul 11, 2016	45.47	46.83	45.39	46.54	834,200	+1.12(+2.47%)
Jul 08, 2016	45.59	45.72	45.42	45.42	687,072	-0.03(-0.07%)
Jul 07, 2016	45.67	45.92	45.26	45.45	414,319	+0.11(+0.24%)
Jul 05, 2016	45.38	45.53	45.12	45.34	444,565	-0.02(-0.04%)
Jul 01, 2016	45.42	45.36	45.36	45.36	431,700	-0.24(-0.53%)
Jun 30, 2016	45.57	45.81	44.86	45.60	825,107	-0.01(-0.02%)
Jun 29, 2016	45.05	45.64	44.78	45.61	593,420	+0.79(+1.76%)
Jun 28, 2016	44.47	44.97	44.27	44.82	959,775	+0.46(+1.04%)
Jun 27, 2016	45.35	45.96	44.01	44.36	1,138,148	-1.41(-3.08%)
Jun 24, 2016	44.82	46.11	44.51	45.77	1,299,251	-0.78(-1.68%)
Jun 23, 2016	45.22	46.60	45.00	46.55	871,335	+1.36(+3.01%)
Jun 22, 2016	45.68	45.81	45.19	45.19	459,020	-0.46(-1.01%)
Jun 21, 2016	45.71	45.92	45.63	45.65	361,635	-0.14(-0.31%)
Jun 20, 2016	45.60	45.96	45.55	45.79	422,690	+0.49(+1.08%)
Jun 17, 2016	45.80	45.80	44.78	45.30	696,245	-0.39(-0.85%)
Jun 16, 2016	45.43	45.80	45.36	45.69	512,420	-0.01(-0.02%)
Jun 15, 2016	45.87	46.08	45.66	45.70	501,543	-0.16(-0.35%)
Jun 14, 2016	45.27	45.97	45.25	45.86	670,128	+0.48(+1.06%)
Jun 13, 2016	45.71	46.06	45.36	45.38	355,839	-0.57(-1.24%)
Jun 10, 2016	46.35	46.52	45.68	45.95	389,323	-0.59(-1.27%)
Jun 09, 2016	46.40	46.81	46.36	46.54	408,463	+0.15(+0.32%)
Jun 08, 2016	45.96	46.39	45.70	46.39	595,923	+0.41(+0.89%)
Jun 07, 2016	45.84	46.31	45.60	45.98	490,714	+0.13(+0.28%)
Jun 06, 2016	45.55	46.00	45.28	45.85	561,243	+0.37(+0.81%)
Jun 03, 2016	45.53	45.77	44.95	45.48	445,904	-0.21(-0.46%)
Jun 02, 2016	45.40	45.72	45.12	45.69	522,275	+0.30(+0.66%)
Jun 01, 2016	44.84	45.79	44.84	45.39	747,218	+0.58(+1.29%)
May 31, 2016	45.09	45.13	44.67	44.81	423,527	-0.36(-0.80%)
May 27, 2016	44.70	45.17	45.17	45.17	483,200	+0.65(+1.46%)
May 26, 2016	44.30	44.80	44.30	44.52	413,841	+0.29(+0.66%)
May 25, 2016	44.26	44.64	43.90	44.23	461,640	-0.01(-0.02%)
May 24, 2016	43.79	44.45	43.51	44.24	802,260	+0.85(+1.96%)
May 23, 2016	44.16	44.30	43.35	43.39	593,997	-0.62(-1.41%)
May 20, 2016	43.92	44.25	43.74	44.01	578,167	+0.32(+0.73%)
May 19, 2016	42.95	43.83	42.92	43.69	641,812	+0.47(+1.09%)
May 18, 2016	43.97	44.09	42.88	43.22	916,021	-0.90(-2.04%)
May 17, 2016	44.21	44.73	44.00	44.12	829,252	-0.33(-0.74%)
May 16, 2016	43.66	44.53	43.23	44.45	760,965	+0.70(+1.60%)
May 13, 2016	44.59	44.78	43.71	43.75	996,554	-0.78(-1.75%)
May 12, 2016	44.48	44.77	44.10	44.53	9,563,086	+0.16(+0.36%)
May 11, 2016	45.95	45.96	44.20	44.37	1,365,733	-0.75(-1.66%)
May 10, 2016	44.60	45.32	44.37	45.12	661,825	+0.52(+1.17%)
May 09, 2016	43.57	44.96	43.51	44.60	801,391	+1.14(+2.62%)
May 06, 2016	43.48	43.65	42.58	43.46	656,135	-0.15(-0.34%)
May 05, 2016	43.90	44.33	43.59	43.61	678,897	-0.20(-0.46%)
May 04, 2016	43.50	44.11	43.37	43.81	1,017,988	+0.16(+0.37%)
May 03, 2016	43.44	44.00	42.55	43.65	2,370,428	+1.59(+3.78%)

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.