Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.47	42.59	41.70	41.71	334,716	-0.87(-2.05%)
Jul 28, 2016	42.76	43.27	42.13	42.58	352,803	-0.40(-0.92%)
Jul 27, 2016	43.04	43.69	42.38	42.98	562,076	-0.02(-0.04%)
Jul 26, 2016	44.64	44.72	42.87	42.99	803,480	-1.67(-3.75%)
Jul 25, 2016	44.90	45.12	44.41	44.67	777,695	-0.30(-0.66%)
Jul 22, 2016	44.76	45.39	44.76	44.96	538,571	+0.11(+0.24%)
Jul 21, 2016	45.34	45.82	44.67	44.86	636,381	-0.59(-1.31%)
Jul 20, 2016	44.41	46.20	43.79	45.45	824,571	+1.15(+2.59%)
Jul 19, 2016	43.89	44.50	43.65	44.30	552,130	+0.16(+0.37%)
Jul 18, 2016	44.69	44.69	44.00	44.14	670,232	+0.00(+0.00%)
Jul 15, 2016	44.96	44.96	43.72	44.14	542,645	-0.62(-1.38%)
Jul 14, 2016	43.88	44.97	43.72	44.76	784,351	+1.02(+2.34%)
Jul 13, 2016	43.72	43.97	43.23	43.74	564,130	+0.12(+0.26%)
Jul 12, 2016	43.49	44.20	43.19	43.62	374,983	+0.44(+1.01%)
Jul 11, 2016	42.49	43.22	42.16	43.18	660,631	+1.02(+2.43%)
Jul 08, 2016	40.72	42.60	40.23	42.16	874,242	+1.93(+4.80%)
Jul 07, 2016	38.74	40.25	38.74	40.23	523,940	+1.76(+4.57%)
Jul 05, 2016	39.19	39.19	38.15	38.47	388,181	-0.85(-2.16%)
Jul 01, 2016	39.32	39.32	39.32	39.32	712,091	+0.07(+0.17%)
Jun 30, 2016	39.99	40.10	38.72	39.26	831,514	-0.59(-1.47%)
Jun 29, 2016	38.06	40.19	37.73	39.84	1,125,910	+2.41(+6.44%)
Jun 28, 2016	37.71	38.48	36.92	37.43	517,523	+0.07(+0.18%)
Jun 27, 2016	38.37	38.79	37.31	37.37	605,946	-1.56(-4.01%)
Jun 24, 2016	38.88	39.49	38.40	38.93	881,736	-2.00(-4.88%)
Jun 23, 2016	39.96	40.93	39.39	40.92	325,492	+1.58(+4.00%)
Jun 22, 2016	39.40	39.97	38.88	39.35	378,304	-0.04(-0.10%)
Jun 21, 2016	40.68	40.68	39.21	39.39	504,023	-1.40(-3.44%)
Jun 20, 2016	40.58	41.46	40.39	40.79	831,506	+0.85(+2.13%)
Jun 17, 2016	41.31	41.33	39.74	39.94	674,833	-1.25(-3.04%)
Jun 16, 2016	41.94	42.07	40.48	41.19	481,469	-1.01(-2.39%)
Jun 15, 2016	42.04	43.36	41.64	42.20	783,245	+0.29(+0.69%)
Jun 14, 2016	41.65	42.13	41.22	41.91	605,907	+0.18(+0.43%)
Jun 13, 2016	42.24	42.60	41.59	41.73	240,646	-0.72(-1.69%)
Jun 10, 2016	43.01	43.12	41.82	42.45	344,203	-1.16(-2.67%)
Jun 09, 2016	43.83	43.83	43.24	43.61	232,370	-0.40(-0.92%)
Jun 08, 2016	43.10	44.20	42.87	44.02	294,375	+0.73(+1.70%)
Jun 07, 2016	43.66	44.03	43.27	43.28	258,912	-0.45(-1.02%)
Jun 06, 2016	43.30	43.83	43.17	43.73	265,033	+0.41(+0.95%)
Jun 03, 2016	43.59	43.59	42.57	43.31	306,584	-0.31(-0.72%)
Jun 02, 2016	43.36	43.77	43.08	43.63	274,364	+0.00(+0.00%)
Jun 01, 2016	43.59	44.07	43.38	43.63	523,758	-0.28(-0.64%)
May 31, 2016	43.87	44.31	43.05	43.91	367,789	+0.10(+0.23%)
May 27, 2016	43.12	43.81	43.81	43.81	236,232	+0.64(+1.49%)
May 26, 2016	42.95	43.43	42.67	43.17	344,361	+0.45(+1.04%)
May 25, 2016	42.44	43.27	42.35	42.72	522,394	+0.27(+0.64%)
May 24, 2016	41.71	42.53	41.54	42.45	482,277	+1.01(+2.43%)
May 23, 2016	40.92	41.99	40.92	41.44	486,909	+0.36(+0.88%)
May 20, 2016	40.06	41.63	40.05	41.08	410,850	+1.29(+3.23%)
May 19, 2016	39.67	40.15	39.30	39.79	319,045	-0.14(-0.35%)
May 18, 2016	40.51	40.92	39.71	39.93	551,569	-0.82(-2.00%)
May 17, 2016	41.96	42.82	40.62	40.75	430,969	-1.49(-3.54%)
May 16, 2016	40.93	42.75	40.53	42.24	678,811	+1.55(+3.81%)
May 13, 2016	41.61	41.91	40.35	40.69	690,701	-1.19(-2.84%)
May 12, 2016	43.83	43.94	41.37	41.88	639,885	-1.68(-3.86%)
May 11, 2016	43.94	43.94	43.34	43.56	355,376	-0.46(-1.05%)
May 10, 2016	43.64	44.16	41.73	44.02	247,534	+0.31(+0.71%)
May 09, 2016	43.80	44.18	42.98	43.71	407,850	-0.10(-0.22%)
May 06, 2016	42.24	43.86	42.00	43.81	515,109	+1.21(+2.83%)
May 05, 2016	42.96	43.46	42.42	42.60	363,220	-0.04(-0.10%)
May 04, 2016	44.34	44.58	42.37	42.64	785,078	-1.77(-3.98%)
May 03, 2016	41.95	45.00	41.86	44.41	1,830,907	+1.26(+2.93%)

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.