Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.64	43.97	42.50	42.55	43,180	+0.03(+0.07%)
Jul 28, 2016	43.52	43.59	42.21	42.52	62,496	-0.33(-0.77%)
Jul 27, 2016	43.21	44.21	42.76	42.85	31,430	+0.01(+0.02%)
Jul 26, 2016	42.52	43.61	42.20	42.84	71,805	+0.33(+0.78%)
Jul 25, 2016	42.07	42.97	41.23	42.51	102,433	+0.15(+0.35%)
Jul 22, 2016	42.84	43.86	42.17	42.36	29,621	-0.97(-2.24%)
Jul 21, 2016	42.98	43.76	42.90	43.33	60,568	-0.11(-0.25%)
Jul 20, 2016	43.18	44.40	43.07	43.44	83,214	+0.58(+1.35%)
Jul 19, 2016	43.64	43.64	42.04	42.86	73,598	-0.50(-1.15%)
Jul 18, 2016	43.77	44.99	43.15	43.36	112,934	+0.02(+0.05%)
Jul 15, 2016	42.65	43.40	42.50	43.34	67,430	+0.96(+2.27%)
Jul 14, 2016	42.01	42.67	41.76	42.38	35,949	+0.39(+0.93%)
Jul 13, 2016	43.02	43.02	41.70	41.99	57,643	-1.26(-2.91%)
Jul 12, 2016	43.50	43.59	42.91	43.25	86,972	-0.25(-0.57%)
Jul 11, 2016	43.89	43.92	43.26	43.50	113,480	-0.02(-0.05%)
Jul 08, 2016	41.40	43.60	41.19	43.52	171,015	+2.33(+5.66%)
Jul 07, 2016	40.80	41.70	40.38	41.19	122,856	+2.78(+7.24%)
Jul 05, 2016	39.29	39.71	38.23	38.41	70,190	-1.23(-3.10%)
Jul 01, 2016	37.72	39.64	39.64	39.64	155,400	+2.47(+6.65%)
Jun 30, 2016	35.59	37.49	35.59	37.17	128,363	+1.48(+4.15%)
Jun 29, 2016	36.01	36.05	35.18	35.69	65,093	-0.03(-0.08%)
Jun 28, 2016	36.35	36.60	35.50	35.72	204,374	-0.39(-1.08%)
Jun 27, 2016	35.63	37.21	35.59	36.11	91,795	+0.48(+1.35%)
Jun 24, 2016	33.70	35.72	32.27	35.63	208,570	+1.08(+3.13%)
Jun 23, 2016	34.08	34.71	33.70	34.55	28,442	+0.65(+1.92%)
Jun 22, 2016	33.77	34.52	33.57	33.90	55,501	+0.01(+0.03%)
Jun 21, 2016	34.78	34.78	33.65	33.89	49,759	-0.78(-2.25%)
Jun 20, 2016	34.73	35.32	34.19	34.67	42,125	+0.18(+0.52%)
Jun 17, 2016	35.43	35.43	33.91	34.49	87,238	-0.82(-2.32%)
Jun 16, 2016	34.79	35.57	34.51	35.31	21,105	+0.18(+0.51%)
Jun 15, 2016	35.47	35.69	34.99	35.13	20,951	-0.12(-0.34%)
Jun 14, 2016	35.64	35.64	34.79	35.25	35,270	-0.02(-0.06%)
Jun 13, 2016	37.17	37.17	34.95	35.27	30,706	-0.29(-0.82%)
Jun 10, 2016	35.87	36.17	34.19	35.56	38,652	-0.56(-1.55%)
Jun 09, 2016	36.27	37.31	35.23	36.12	88,565	-0.04(-0.11%)
Jun 08, 2016	35.06	36.31	35.06	36.16	63,160	+0.87(+2.47%)
Jun 07, 2016	35.82	35.82	34.58	35.29	39,273	-0.23(-0.65%)
Jun 06, 2016	36.45	36.71	35.21	35.52	60,449	-0.85(-2.34%)
Jun 03, 2016	37.60	37.60	35.08	36.37	58,156	-1.25(-3.32%)
Jun 02, 2016	36.21	37.74	36.21	37.62	99,007	+1.23(+3.38%)
Jun 01, 2016	36.23	36.44	35.96	36.39	41,316	+0.12(+0.33%)
May 31, 2016	36.57	36.57	35.54	36.27	49,359	-0.44(-1.20%)
May 27, 2016	36.39	36.71	36.71	36.71	28,400	+0.33(+0.91%)
May 26, 2016	38.00	38.00	36.19	36.38	42,307	-1.37(-3.63%)
May 25, 2016	36.55	37.88	36.35	37.75	55,042	+1.33(+3.65%)
May 24, 2016	36.37	36.64	36.21	36.42	42,735	+0.08(+0.22%)
May 23, 2016	36.33	36.75	36.25	36.34	44,632	-0.15(-0.41%)
May 20, 2016	36.70	37.11	36.24	36.49	36,228	+0.03(+0.08%)
May 19, 2016	36.65	36.95	35.76	36.46	45,877	-0.43(-1.17%)
May 18, 2016	36.51	37.41	36.51	36.89	35,412	+0.12(+0.33%)
May 17, 2016	38.25	38.58	36.37	36.77	73,000	-1.85(-4.79%)
May 16, 2016	39.91	39.91	38.06	38.62	72,912	-0.94(-2.38%)
May 13, 2016	38.59	40.73	38.59	39.56	119,646	+0.73(+1.88%)
May 12, 2016	38.25	38.99	38.25	38.83	96,878	+0.58(+1.52%)
May 11, 2016	38.32	38.83	37.85	38.25	128,903	-0.22(-0.56%)
May 10, 2016	36.45	38.49	35.63	38.47	126,777	+2.05(+5.62%)
May 09, 2016	35.25	36.44	35.25	36.42	119,294	+1.31(+3.73%)
May 06, 2016	35.00	35.48	34.50	35.11	50,657	-0.19(-0.54%)
May 05, 2016	34.93	36.30	34.46	35.30	74,470	+0.11(+0.31%)
May 04, 2016	35.16	36.76	34.75	35.19	133,329	-0.67(-1.87%)
May 03, 2016	31.75	36.95	31.00	35.86	328,463	+6.07(+20.38%)

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.