Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	58.80	59.96	58.10	59.77	1,524,039	+1.00(+1.70%)
Jul 28, 2016	58.46	58.84	57.74	58.77	807,672	+0.02(+0.03%)
Jul 27, 2016	58.50	59.34	57.10	58.75	1,109,589	+0.57(+0.98%)
Jul 26, 2016	57.81	58.53	57.55	58.18	1,005,320	+1.23(+2.16%)
Jul 25, 2016	57.93	58.03	56.73	56.95	677,421	-1.66(-2.83%)
Jul 22, 2016	57.98	58.68	57.44	58.61	723,098	+1.21(+2.11%)
Jul 21, 2016	57.54	58.27	56.95	57.40	905,686	-0.58(-1.00%)
Jul 20, 2016	57.45	58.33	56.99	57.98	883,446	+0.87(+1.52%)
Jul 19, 2016	57.40	57.63	56.52	57.11	901,126	-1.69(-2.87%)
Jul 18, 2016	56.80	58.92	56.80	58.80	1,059,218	+1.44(+2.51%)
Jul 15, 2016	57.65	57.72	56.71	57.36	986,648	-0.36(-0.62%)
Jul 14, 2016	57.11	58.20	56.82	57.72	1,751,419	+2.33(+4.21%)
Jul 13, 2016	55.77	55.79	54.30	55.39	1,325,217	-0.17(-0.31%)
Jul 12, 2016	55.49	56.13	55.02	55.56	1,550,043	+2.14(+4.01%)
Jul 11, 2016	53.24	53.92	53.10	53.42	1,388,058	+1.58(+3.05%)
Jul 08, 2016	50.47	51.94	48.83	51.84	1,620,488	+3.01(+6.16%)
Jul 07, 2016	49.88	50.28	48.36	48.83	1,310,986	-0.29(-0.59%)
Jul 06, 2016	47.54	49.16	46.84	49.12	1,492,570	-0.47(-0.95%)
Jul 05, 2016	50.70	50.86	49.31	49.59	1,287,577	-3.30(-6.24%)
Jul 01, 2016	52.43	52.89	52.89	52.89	1,661,900	+1.35(+2.62%)
Jun 30, 2016	50.64	51.87	49.93	51.54	1,884,333	+1.58(+3.16%)
Jun 29, 2016	49.09	49.96	48.88	49.96	1,619,311	+3.49(+7.51%)
Jun 28, 2016	45.77	46.56	45.30	46.47	2,089,981	+3.82(+8.96%)
Jun 27, 2016	43.82	43.82	41.35	42.65	1,928,133	-1.83(-4.11%)
Jun 24, 2016	45.02	48.12	44.08	44.48	2,065,566	-9.83(-18.10%)
Jun 23, 2016	52.68	54.34	52.04	54.31	1,404,670	+3.81(+7.54%)
Jun 22, 2016	51.25	51.59	50.40	50.50	1,551,829	+0.20(+0.40%)
Jun 21, 2016	49.78	50.69	49.03	50.30	1,487,658	+1.19(+2.42%)
Jun 20, 2016	49.37	50.05	49.00	49.11	1,972,087	+2.54(+5.45%)
Jun 17, 2016	46.51	46.74	45.64	46.57	1,874,752	+0.23(+0.50%)
Jun 16, 2016	44.25	46.41	43.42	46.34	1,834,290	-0.28(-0.60%)
Jun 15, 2016	46.75	47.95	46.32	46.62	1,847,275	+1.22(+2.69%)
Jun 14, 2016	45.44	46.09	44.28	45.40	1,844,924	-0.45(-0.98%)
Jun 13, 2016	45.95	47.17	45.69	45.85	1,688,196	-2.09(-4.36%)
Jun 10, 2016	48.61	49.26	47.49	47.94	1,930,768	-3.82(-7.38%)
Jun 09, 2016	51.48	52.14	51.24	51.76	1,699,973	-1.89(-3.52%)
Jun 08, 2016	53.50	53.91	53.02	53.65	1,966,299	+1.14(+2.17%)
Jun 07, 2016	52.06	52.65	51.98	52.51	1,466,114	+1.43(+2.80%)
Jun 06, 2016	50.14	51.36	49.99	51.08	2,570,064	+1.58(+3.19%)
Jun 03, 2016	49.09	49.59	48.02	49.50	2,657,056	+2.19(+4.63%)
Jun 02, 2016	46.17	47.52	45.92	47.31	1,442,977	+1.10(+2.38%)
Jun 01, 2016	45.89	46.53	45.48	46.21	2,399,165	-0.19(-0.41%)
May 31, 2016	46.55	47.06	45.97	46.40	2,571,630	+0.30(+0.65%)
May 27, 2016	46.71	46.10	46.10	46.10	1,716,800	-0.08(-0.17%)
May 26, 2016	46.39	46.61	45.48	46.18	1,674,913	+0.86(+1.90%)
May 25, 2016	44.98	45.90	44.93	45.32	2,381,203	+1.59(+3.64%)
May 24, 2016	43.12	44.02	42.98	43.73	1,825,546	+1.32(+3.11%)
May 23, 2016	42.41	43.22	42.34	42.41	2,420,443	-0.28(-0.66%)
May 20, 2016	42.58	43.06	42.49	42.69	2,133,828	+1.19(+2.87%)
May 19, 2016	41.52	41.87	40.73	41.50	3,376,142	-1.14(-2.67%)
May 18, 2016	43.03	44.44	41.95	42.64	2,970,482	-1.26(-2.87%)
May 17, 2016	44.27	44.91	43.59	43.90	2,249,881	-0.71(-1.59%)
May 16, 2016	44.33	45.00	44.26	44.61	1,903,459	+1.56(+3.62%)
May 13, 2016	44.29	44.89	42.75	43.05	2,056,174	-2.46(-5.41%)
May 12, 2016	46.62	46.84	44.98	45.51	2,180,819	-0.33(-0.72%)
May 11, 2016	46.09	46.80	45.54	45.84	1,998,759	-0.29(-0.63%)
May 10, 2016	45.17	46.25	45.11	46.13	2,325,741	+2.39(+5.46%)
May 09, 2016	45.13	45.18	43.32	43.74	2,450,360	-1.66(-3.66%)
May 06, 2016	44.76	46.02	44.68	45.40	3,055,843	+0.16(+0.35%)
May 05, 2016	46.69	46.74	44.86	45.24	2,285,900	+0.02(+0.04%)
May 04, 2016	46.71	46.95	45.21	45.22	2,480,173	-2.49(-5.22%)
May 03, 2016	48.96	49.30	47.57	47.71	3,799,320	-4.31(-8.29%)

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.