Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.27	54.60	51.41	54.59	479,244	+2.34(+4.48%)
Jul 28, 2016	52.00	52.57	51.51	52.25	437,638	+0.50(+0.97%)
Jul 27, 2016	53.14	53.14	51.31	51.75	301,012	-1.09(-2.06%)
Jul 26, 2016	53.41	53.74	52.12	52.84	171,190	-0.36(-0.68%)
Jul 25, 2016	52.43	53.23	52.18	53.20	210,300	+0.67(+1.28%)
Jul 22, 2016	51.35	52.74	51.35	52.53	154,902	+1.35(+2.64%)
Jul 21, 2016	52.75	53.29	51.13	51.18	270,620	-1.62(-3.07%)
Jul 20, 2016	51.71	53.12	51.16	52.80	325,529	+1.72(+3.37%)
Jul 19, 2016	52.96	53.13	51.07	51.08	274,326	-0.68(-1.31%)
Jul 18, 2016	51.41	52.26	51.16	51.76	207,786	+0.24(+0.47%)
Jul 15, 2016	50.64	51.58	50.30	51.52	226,047	-0.24(-0.46%)
Jul 14, 2016	49.25	51.91	50.28	51.76	624,788	+2.51(+5.10%)
Jul 13, 2016	50.54	50.99	49.03	49.25	312,376	-0.96(-1.91%)
Jul 12, 2016	49.17	50.84	48.92	50.21	610,165	+1.43(+2.93%)
Jul 11, 2016	46.39	49.02	46.06	48.78	477,590	+2.45(+5.29%)
Jul 08, 2016	44.48	46.41	43.88	46.33	294,081	+2.45(+5.58%)
Jul 07, 2016	42.85	44.13	42.83	43.88	219,090	+1.03(+2.40%)
Jul 06, 2016	42.12	43.12	41.71	42.85	186,254	+0.34(+0.80%)
Jul 05, 2016	42.94	43.14	41.95	42.51	144,673	-0.91(-2.10%)
Jul 01, 2016	43.36	43.42	43.42	43.42	236,300	+0.00(+0.00%)
Jun 30, 2016	44.00	44.18	42.79	43.42	335,289	-0.60(-1.36%)
Jun 29, 2016	42.98	44.19	42.00	44.02	423,413	+1.62(+3.82%)
Jun 28, 2016	42.46	43.99	42.20	42.40	390,348	+0.71(+1.70%)
Jun 27, 2016	44.77	45.41	41.63	41.69	546,723	-3.25(-7.23%)
Jun 24, 2016	45.00	47.41	44.56	44.94	1,542,737	-3.72(-7.64%)
Jun 23, 2016	47.12	48.66	46.58	48.66	334,616	+2.25(+4.85%)
Jun 22, 2016	46.75	46.82	45.81	46.41	419,715	-0.19(-0.41%)
Jun 21, 2016	47.69	47.86	46.45	46.60	218,686	-1.00(-2.10%)
Jun 20, 2016	47.33	48.95	46.84	47.60	239,748	+0.96(+2.06%)
Jun 17, 2016	47.70	47.70	45.91	46.64	443,774	-0.96(-2.02%)
Jun 16, 2016	48.08	48.60	47.34	47.60	230,762	-0.84(-1.73%)
Jun 15, 2016	48.56	49.07	48.10	48.44	200,821	+0.22(+0.46%)
Jun 14, 2016	48.13	48.79	47.64	48.22	240,578	-0.07(-0.14%)
Jun 13, 2016	48.99	49.17	46.21	48.29	540,426	-0.77(-1.57%)
Jun 10, 2016	49.51	50.88	48.87	49.06	303,187	-0.41(-0.83%)
Jun 09, 2016	50.70	51.83	48.97	49.47	513,494	-2.68(-5.14%)
Jun 08, 2016	52.21	52.48	51.55	52.15	342,232	-0.09(-0.17%)
Jun 07, 2016	51.99	53.08	51.92	52.24	336,163	+0.40(+0.77%)
Jun 06, 2016	51.95	51.99	51.31	51.84	281,698	-0.03(-0.06%)
Jun 03, 2016	51.23	52.23	50.63	51.87	584,948	-0.13(-0.25%)
Jun 02, 2016	50.49	52.00	49.61	52.00	335,054	+1.39(+2.75%)
Jun 01, 2016	47.85	50.93	47.85	50.61	944,969	+2.85(+5.97%)
May 31, 2016	46.95	48.13	46.59	47.76	498,641	+1.04(+2.23%)
May 27, 2016	45.56	46.72	46.72	46.72	257,800	+1.04(+2.28%)
May 26, 2016	45.18	46.08	44.69	45.68	284,961	+0.15(+0.33%)
May 25, 2016	45.51	45.77	45.10	45.53	205,077	+0.07(+0.15%)
May 24, 2016	44.09	45.73	44.05	45.46	316,365	+1.59(+3.62%)
May 23, 2016	45.11	45.43	43.40	43.87	440,723	-1.79(-3.92%)
May 20, 2016	44.27	46.81	43.99	45.66	230,969	+1.67(+3.80%)
May 19, 2016	44.24	44.92	43.63	43.99	129,614	-0.18(-0.41%)
May 18, 2016	44.27	44.80	43.72	44.17	154,467	-0.33(-0.74%)
May 17, 2016	44.82	45.84	44.03	44.50	227,207	-0.62(-1.37%)
May 16, 2016	44.54	45.47	44.10	45.12	167,981	+0.82(+1.85%)
May 13, 2016	44.11	45.43	43.98	44.30	271,141	+0.04(+0.09%)
May 12, 2016	45.00	45.45	43.63	44.26	226,818	-0.61(-1.36%)
May 11, 2016	44.00	45.23	43.90	44.87	240,066	+0.65(+1.47%)
May 10, 2016	42.97	44.30	42.03	44.22	360,711	+1.29(+3.00%)
May 09, 2016	44.28	44.98	42.56	42.93	350,128	-1.58(-3.55%)
May 06, 2016	43.37	44.71	42.76	44.51	307,228	+0.82(+1.88%)
May 05, 2016	47.63	48.47	43.07	43.69	690,391	-2.56(-5.54%)
May 04, 2016	45.60	47.02	45.27	46.25	665,768	+0.44(+0.96%)
May 03, 2016	46.72	47.18	44.95	45.81	380,094	-1.41(-2.99%)

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.