Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.97	53.48	52.33	53.15	441,639	-0.09(-0.17%)
Jul 28, 2016	52.94	53.87	51.52	53.24	283,847	+0.18(+0.34%)
Jul 27, 2016	52.85	53.20	52.39	53.06	282,400	+0.23(+0.44%)
Jul 26, 2016	51.56	53.29	51.56	52.83	448,506	+1.14(+2.21%)
Jul 25, 2016	51.46	51.93	51.15	51.69	240,367	+0.06(+0.12%)
Jul 22, 2016	51.13	51.85	50.86	51.63	405,334	+0.63(+1.24%)
Jul 21, 2016	52.68	52.98	50.79	51.00	1,076,044	-2.58(-4.82%)
Jul 20, 2016	48.13	54.24	47.24	53.58	2,090,880	+6.85(+14.66%)
Jul 19, 2016	47.34	48.34	46.60	46.73	664,034	-0.76(-1.60%)
Jul 18, 2016	47.42	49.41	47.21	47.49	633,237	+0.22(+0.47%)
Jul 15, 2016	48.06	48.06	47.09	47.27	378,207	-0.51(-1.07%)
Jul 14, 2016	48.65	48.84	47.71	47.78	269,198	-0.65(-1.34%)
Jul 13, 2016	48.85	48.85	48.30	48.43	513,679	-0.37(-0.76%)
Jul 12, 2016	49.77	50.44	48.74	48.80	787,370	-0.53(-1.07%)
Jul 11, 2016	48.61	50.00	48.50	49.33	512,235	+1.16(+2.41%)
Jul 08, 2016	47.38	48.28	47.03	48.17	521,844	+1.14(+2.42%)
Jul 07, 2016	46.99	47.37	46.78	47.03	259,612	+0.50(+1.07%)
Jul 05, 2016	46.80	47.50	46.11	46.53	189,669	-0.82(-1.73%)
Jul 01, 2016	46.97	47.35	47.35	47.35	164,700	+0.48(+1.02%)
Jun 30, 2016	45.99	46.90	45.80	46.87	261,745	+1.01(+2.20%)
Jun 29, 2016	44.57	46.09	44.57	45.86	295,447	+1.66(+3.76%)
Jun 28, 2016	43.31	44.45	43.31	44.20	262,726	+1.20(+2.79%)
Jun 27, 2016	44.16	44.16	41.65	43.00	380,046	-1.64(-3.67%)
Jun 24, 2016	44.18	45.23	43.60	44.64	526,024	-1.87(-4.02%)
Jun 23, 2016	45.61	46.65	45.45	46.51	201,882	+1.39(+3.08%)
Jun 22, 2016	45.67	46.13	45.06	45.12	126,317	-0.40(-0.88%)
Jun 21, 2016	46.23	46.57	45.16	45.52	178,949	-0.50(-1.09%)
Jun 20, 2016	45.51	46.87	45.09	46.02	252,995	+1.05(+2.33%)
Jun 17, 2016	45.87	45.87	44.70	44.97	630,690	-0.79(-1.73%)
Jun 16, 2016	45.43	45.79	44.36	45.76	213,335	+0.18(+0.39%)
Jun 15, 2016	46.06	46.25	45.47	45.58	288,835	-0.43(-0.93%)
Jun 14, 2016	46.71	47.24	45.71	46.01	267,375	-1.01(-2.15%)
Jun 13, 2016	46.62	48.00	46.62	47.02	623,800	+0.23(+0.49%)
Jun 10, 2016	46.92	48.09	46.69	46.79	353,990	-0.76(-1.60%)
Jun 09, 2016	47.59	48.58	47.02	47.55	525,327	-0.01(-0.02%)
Jun 08, 2016	46.74	47.67	45.88	47.56	318,260	+0.95(+2.04%)
Jun 07, 2016	45.90	46.61	45.78	46.61	200,892	+0.55(+1.19%)
Jun 06, 2016	45.38	46.19	44.07	46.06	257,585	+0.77(+1.70%)
Jun 03, 2016	46.37	46.37	44.88	45.29	200,145	-1.17(-2.52%)
Jun 02, 2016	45.48	46.52	45.29	46.46	348,713	+0.72(+1.57%)
Jun 01, 2016	46.85	46.85	45.47	45.74	411,760	-0.20(-0.44%)
May 31, 2016	43.72	46.00	43.72	45.94	550,519	+2.26(+5.17%)
May 27, 2016	43.18	43.68	43.68	43.68	508,500	+0.43(+0.99%)
May 26, 2016	44.96	45.42	43.06	43.25	336,809	-1.59(-3.55%)
May 25, 2016	44.91	45.42	44.30	44.84	371,465	+0.22(+0.49%)
May 24, 2016	44.04	44.78	42.85	44.62	368,784	+1.01(+2.32%)
May 23, 2016	43.15	44.24	42.31	43.61	304,827	+0.56(+1.30%)
May 20, 2016	42.24	43.06	41.70	43.05	269,551	+1.07(+2.55%)
May 19, 2016	42.00	43.09	41.35	41.98	225,844	-0.49(-1.15%)
May 18, 2016	41.71	42.74	41.52	42.47	327,326	+0.67(+1.60%)
May 17, 2016	42.80	43.52	41.60	41.80	346,110	-1.20(-2.79%)
May 16, 2016	42.30	43.12	42.18	43.00	271,980	+0.94(+2.23%)
May 13, 2016	41.68	42.92	41.31	42.06	188,373	+0.21(+0.50%)
May 12, 2016	42.26	42.26	41.22	41.85	243,421	-0.27(-0.64%)
May 11, 2016	42.59	43.10	42.07	42.12	184,403	-0.65(-1.52%)
May 10, 2016	42.59	42.92	41.94	42.77	254,732	+0.26(+0.61%)
May 09, 2016	41.57	43.05	41.57	42.51	310,480	+0.95(+2.29%)
May 06, 2016	41.64	42.88	40.47	41.56	317,305	-0.21(-0.50%)
May 05, 2016	41.69	42.37	41.31	41.77	185,541	+0.09(+0.22%)
May 04, 2016	42.25	43.82	41.15	41.68	274,835	-0.81(-1.91%)
May 03, 2016	43.42	43.91	42.17	42.49	392,867	-1.23(-2.81%)

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.