Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.49	42.60	41.71	41.72	334,613	-0.87(-2.05%)
Jul 28, 2016	42.77	43.29	42.14	42.59	352,694	-0.40(-0.92%)
Jul 27, 2016	43.06	43.70	42.40	42.99	561,904	-0.02(-0.04%)
Jul 26, 2016	44.66	44.73	42.88	43.01	803,233	-1.68(-3.75%)
Jul 25, 2016	44.91	45.13	44.43	44.68	777,456	-0.30(-0.66%)
Jul 22, 2016	44.77	45.40	44.77	44.98	538,405	+0.11(+0.24%)
Jul 21, 2016	45.35	45.84	44.68	44.87	636,186	-0.59(-1.31%)
Jul 20, 2016	44.43	46.22	43.81	45.47	824,317	+1.15(+2.59%)
Jul 19, 2016	43.91	44.52	43.67	44.32	551,960	+0.17(+0.37%)
Jul 18, 2016	44.71	44.71	44.01	44.15	670,026	+0.00(+0.00%)
Jul 15, 2016	44.97	44.97	43.73	44.15	542,478	-0.62(-1.38%)
Jul 14, 2016	43.89	44.99	43.73	44.77	784,110	+1.02(+2.34%)
Jul 13, 2016	43.73	43.98	43.25	43.75	563,956	+0.12(+0.26%)
Jul 12, 2016	43.50	44.21	43.20	43.63	374,867	+0.44(+1.01%)
Jul 11, 2016	42.50	43.24	42.17	43.20	660,428	+1.02(+2.43%)
Jul 08, 2016	40.74	42.62	40.24	42.17	873,973	+1.93(+4.80%)
Jul 07, 2016	38.76	40.26	38.76	40.24	523,779	+1.76(+4.57%)
Jul 05, 2016	39.20	39.20	38.16	38.48	388,061	-0.85(-2.16%)
Jul 01, 2016	39.33	39.33	39.33	39.33	711,872	+0.07(+0.17%)
Jun 30, 2016	40.00	40.11	38.73	39.27	831,258	-0.59(-1.47%)
Jun 29, 2016	38.07	40.20	37.74	39.85	1,125,564	+2.41(+6.44%)
Jun 28, 2016	37.72	38.49	36.93	37.44	517,364	+0.07(+0.18%)
Jun 27, 2016	38.38	38.81	37.32	37.38	605,760	-1.56(-4.01%)
Jun 24, 2016	38.89	39.51	38.41	38.94	881,465	-2.00(-4.88%)
Jun 23, 2016	39.97	40.94	39.40	40.93	325,392	+1.58(+4.01%)
Jun 22, 2016	39.42	39.99	38.90	39.36	378,187	-0.04(-0.10%)
Jun 21, 2016	40.70	40.70	39.22	39.40	503,868	-1.40(-3.44%)
Jun 20, 2016	40.60	41.47	40.41	40.80	831,251	+0.85(+2.13%)
Jun 17, 2016	41.32	41.35	39.75	39.95	674,625	-1.25(-3.04%)
Jun 16, 2016	41.96	42.08	40.50	41.21	481,321	-1.01(-2.39%)
Jun 15, 2016	42.05	43.37	41.65	42.21	783,005	+0.29(+0.69%)
Jun 14, 2016	41.66	42.15	41.24	41.92	605,721	+0.18(+0.44%)
Jun 13, 2016	42.25	42.62	41.60	41.74	240,572	-0.72(-1.69%)
Jun 10, 2016	43.02	43.13	41.83	42.46	344,097	-1.16(-2.67%)
Jun 09, 2016	43.85	43.85	43.26	43.62	232,299	-0.40(-0.92%)
Jun 08, 2016	43.11	44.21	42.88	44.03	294,284	+0.73(+1.70%)
Jun 07, 2016	43.67	44.05	43.29	43.29	258,833	-0.45(-1.02%)
Jun 06, 2016	43.31	43.85	43.19	43.74	264,952	+0.41(+0.95%)
Jun 03, 2016	43.61	43.61	42.58	43.33	306,490	-0.31(-0.72%)
Jun 02, 2016	43.38	43.78	43.09	43.64	274,279	+0.00(+0.00%)
Jun 01, 2016	43.61	44.08	43.39	43.64	523,597	-0.28(-0.64%)
May 31, 2016	43.88	44.33	43.06	43.92	367,676	+0.10(+0.23%)
May 27, 2016	43.13	43.82	43.82	43.82	236,159	+0.64(+1.49%)
May 26, 2016	42.96	43.44	42.68	43.18	344,255	+0.45(+1.04%)
May 25, 2016	42.45	43.29	42.36	42.73	522,234	+0.27(+0.64%)
May 24, 2016	41.72	42.54	41.55	42.46	482,129	+1.01(+2.43%)
May 23, 2016	40.93	42.01	40.93	41.45	486,759	+0.36(+0.88%)
May 20, 2016	40.07	41.64	40.06	41.09	410,724	+1.29(+3.23%)
May 19, 2016	39.68	40.17	39.31	39.80	318,947	-0.14(-0.35%)
May 18, 2016	40.52	40.93	39.72	39.94	551,399	-0.82(-2.00%)
May 17, 2016	41.97	42.83	40.63	40.76	430,837	-1.49(-3.54%)
May 16, 2016	40.94	42.77	40.55	42.25	678,602	+1.55(+3.81%)
May 13, 2016	41.62	41.92	40.36	40.70	690,489	-1.19(-2.84%)
May 12, 2016	43.85	43.95	41.38	41.89	639,689	-1.68(-3.86%)
May 11, 2016	43.95	43.95	43.35	43.58	355,267	-0.46(-1.05%)
May 10, 2016	43.65	44.17	41.75	44.04	247,458	+0.31(+0.71%)
May 09, 2016	43.82	44.19	42.99	43.73	407,724	-0.10(-0.22%)
May 06, 2016	42.25	43.87	42.01	43.82	514,950	+1.21(+2.83%)
May 05, 2016	42.98	43.47	42.44	42.62	363,109	-0.04(-0.10%)
May 04, 2016	44.36	44.60	42.39	42.66	784,837	-1.77(-3.98%)
May 03, 2016	41.96	45.02	41.87	44.42	1,830,344	+1.27(+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.