Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	47.68	48.01	46.11	46.67	792,905	-1.06(-2.22%)
Jul 28, 2016	46.92	48.54	45.92	47.73	1,393,957	+0.89(+1.90%)
Jul 27, 2016	46.29	51.21	45.93	46.84	5,587,123	+3.11(+7.11%)
Jul 26, 2016	43.88	44.24	42.22	43.73	2,181,763	+0.17(+0.39%)
Jul 25, 2016	43.42	43.88	43.10	43.56	1,051,019	+0.36(+0.83%)
Jul 22, 2016	43.18	43.99	42.78	43.20	709,947	-0.27(-0.62%)
Jul 21, 2016	43.47	44.15	42.11	43.47	1,830,039	+0.05(+0.12%)
Jul 20, 2016	41.94	43.61	41.57	43.42	1,177,256	+1.47(+3.50%)
Jul 19, 2016	41.88	42.38	41.63	41.95	765,119	+0.00(+0.00%)
Jul 18, 2016	41.60	42.20	40.63	41.95	1,463,301	+0.81(+1.97%)
Jul 15, 2016	41.28	41.42	40.01	41.14	861,670	+0.21(+0.51%)
Jul 14, 2016	41.00	41.67	40.10	40.93	904,682	+0.24(+0.59%)
Jul 13, 2016	41.00	41.17	40.35	40.69	827,459	-0.33(-0.80%)
Jul 12, 2016	40.96	41.33	39.25	41.02	876,676	+0.39(+0.96%)
Jul 11, 2016	40.10	41.16	39.92	40.63	1,239,680	+1.08(+2.73%)
Jul 08, 2016	39.36	39.91	38.78	39.55	911,954	+0.77(+1.99%)
Jul 07, 2016	39.33	39.72	38.45	38.78	1,106,674	+2.17(+5.93%)
Jul 05, 2016	37.32	37.65	35.97	36.61	1,369,520	-1.17(-3.10%)
Jul 01, 2016	38.42	37.78	37.78	37.78	832,200	-0.82(-2.12%)
Jun 30, 2016	38.50	38.98	37.82	38.60	717,968	+0.24(+0.63%)
Jun 29, 2016	38.12	38.70	37.64	38.36	922,096	+0.76(+2.02%)
Jun 28, 2016	36.70	37.98	36.41	37.60	1,710,979	+1.35(+3.72%)
Jun 27, 2016	37.20	37.20	35.90	36.25	2,339,454	-1.46(-3.87%)
Jun 24, 2016	38.30	39.34	37.17	37.71	2,316,642	-2.41(-6.01%)
Jun 23, 2016	39.99	40.41	39.82	40.12	1,362,225	+0.74(+1.88%)
Jun 22, 2016	40.36	40.62	39.29	39.38	1,132,965	-0.88(-2.19%)
Jun 21, 2016	40.32	40.56	39.79	40.26	1,211,290	+0.49(+1.23%)
Jun 20, 2016	40.42	41.06	39.26	39.77	2,703,503	+0.16(+0.39%)
Jun 17, 2016	39.91	39.99	38.47	39.62	4,792,492	+0.02(+0.04%)
Jun 16, 2016	41.00	41.72	39.13	39.60	13,095,043	-8.40(-17.50%)
Jun 15, 2016	46.84	48.73	46.84	48.00	2,166,536	+1.76(+3.81%)
Jun 14, 2016	45.46	46.48	45.46	46.24	766,333	+0.51(+1.12%)
Jun 13, 2016	45.39	46.57	45.39	45.73	1,163,296	-0.01(-0.02%)
Jun 10, 2016	46.09	46.71	45.27	45.74	1,121,988	-1.10(-2.35%)
Jun 09, 2016	47.11	47.73	46.33	46.84	851,730	-0.67(-1.41%)
Jun 08, 2016	49.97	50.09	47.33	47.51	1,825,801	-2.33(-4.67%)
Jun 07, 2016	50.45	50.65	49.46	49.84	1,206,406	-0.84(-1.66%)
Jun 06, 2016	51.02	51.45	50.56	50.68	933,567	-0.12(-0.24%)
Jun 03, 2016	50.57	50.96	50.01	50.80	887,333	+0.29(+0.57%)
Jun 02, 2016	50.20	50.61	49.81	50.51	941,885	+0.16(+0.32%)
Jun 01, 2016	49.39	50.45	49.39	50.35	829,548	+0.60(+1.21%)
May 31, 2016	49.12	50.42	49.00	49.75	1,307,784	+1.04(+2.14%)
May 27, 2016	48.56	48.71	48.71	48.71	635,200	+0.01(+0.02%)
May 26, 2016	48.91	49.30	48.14	48.70	527,243	+0.01(+0.02%)
May 25, 2016	48.92	49.40	48.08	48.69	739,124	+0.14(+0.29%)
May 24, 2016	47.54	48.86	47.43	48.55	1,114,227	+1.24(+2.62%)
May 23, 2016	47.29	48.55	47.23	47.31	727,892	+0.11(+0.23%)
May 20, 2016	46.38	47.73	46.06	47.20	761,958	+1.19(+2.59%)
May 19, 2016	47.57	48.40	45.54	46.01	800,445	-1.76(-3.68%)
May 18, 2016	46.36	48.52	46.36	47.77	1,075,476	+1.30(+2.80%)
May 17, 2016	46.57	47.52	46.19	46.47	708,349	-0.11(-0.24%)
May 16, 2016	46.33	47.27	46.33	46.58	651,745	+0.47(+1.02%)
May 13, 2016	45.62	46.37	44.71	46.11	1,175,719	+0.04(+0.09%)
May 12, 2016	47.76	47.98	45.70	46.07	710,093	-1.71(-3.58%)
May 11, 2016	47.64	48.42	47.47	47.78	475,988	-0.21(-0.44%)
May 10, 2016	47.60	48.17	47.18	47.99	470,135	+0.39(+0.82%)
May 09, 2016	47.22	48.09	46.88	47.60	881,618	+0.54(+1.15%)
May 06, 2016	46.35	47.09	45.04	47.06	1,128,104	+0.40(+0.86%)
May 05, 2016	47.45	48.78	46.51	46.66	797,795	-0.37(-0.79%)
May 04, 2016	47.66	48.49	46.70	47.03	1,254,713	-0.61(-1.28%)
May 03, 2016	49.69	49.95	47.53	47.64	1,237,467	-2.36(-4.72%)

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.