Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.28	42.40	41.51	41.52	336,237	-0.87(-2.05%)
Jul 28, 2016	42.57	43.08	41.94	42.39	354,405	-0.39(-0.92%)
Jul 27, 2016	42.85	43.49	42.19	42.78	564,630	-0.02(-0.04%)
Jul 26, 2016	44.44	44.51	42.67	42.80	807,129	-1.67(-3.75%)
Jul 25, 2016	44.70	44.92	44.21	44.47	781,228	-0.30(-0.66%)
Jul 22, 2016	44.56	45.18	44.56	44.76	541,017	+0.11(+0.24%)
Jul 21, 2016	45.13	45.62	44.47	44.65	639,272	-0.59(-1.31%)
Jul 20, 2016	44.21	45.99	43.59	45.25	828,316	+1.14(+2.59%)
Jul 19, 2016	43.69	44.30	43.46	44.10	554,638	+0.16(+0.37%)
Jul 18, 2016	44.49	44.49	43.80	43.94	673,276	+0.00(+0.00%)
Jul 15, 2016	44.75	44.75	43.52	43.94	545,109	-0.62(-1.38%)
Jul 14, 2016	43.68	44.77	43.52	44.56	787,913	+1.02(+2.34%)
Jul 13, 2016	43.52	43.77	43.04	43.54	566,692	+0.12(+0.26%)
Jul 12, 2016	43.29	44.00	43.00	43.42	376,686	+0.44(+1.01%)
Jul 11, 2016	42.30	43.03	41.97	42.99	663,632	+1.02(+2.43%)
Jul 08, 2016	40.54	42.41	40.05	41.97	878,213	+1.92(+4.80%)
Jul 07, 2016	38.57	40.06	38.57	40.05	526,320	+1.75(+4.57%)
Jul 05, 2016	39.01	39.01	37.98	38.30	389,944	-0.85(-2.16%)
Jul 01, 2016	39.14	39.14	39.14	39.14	715,325	+0.07(+0.17%)
Jun 30, 2016	39.81	39.92	38.54	39.08	835,291	-0.58(-1.47%)
Jun 29, 2016	37.89	40.01	37.56	39.66	1,131,024	+2.40(+6.44%)
Jun 28, 2016	37.54	38.31	36.75	37.26	519,874	+0.07(+0.18%)
Jun 27, 2016	38.20	38.62	37.14	37.20	608,699	-1.55(-4.01%)
Jun 24, 2016	38.70	39.32	38.23	38.75	885,741	-1.99(-4.88%)
Jun 23, 2016	39.78	40.74	39.21	40.74	326,971	+1.57(+4.01%)
Jun 22, 2016	39.23	39.79	38.71	39.17	380,022	-0.04(-0.10%)
Jun 21, 2016	40.50	40.50	39.03	39.21	506,313	-1.40(-3.44%)
Jun 20, 2016	40.40	41.27	40.21	40.61	835,283	+0.85(+2.13%)
Jun 17, 2016	41.12	41.15	39.56	39.76	677,898	-1.25(-3.04%)
Jun 16, 2016	41.76	41.88	40.30	41.01	483,656	-1.00(-2.39%)
Jun 15, 2016	41.85	43.16	41.45	42.01	786,803	+0.29(+0.69%)
Jun 14, 2016	41.46	41.94	41.04	41.72	608,660	+0.18(+0.43%)
Jun 13, 2016	42.05	42.41	41.40	41.54	241,739	-0.71(-1.69%)
Jun 10, 2016	42.81	42.92	41.63	42.26	345,767	-1.16(-2.67%)
Jun 09, 2016	43.64	43.64	43.05	43.41	233,426	-0.40(-0.92%)
Jun 08, 2016	42.90	44.00	42.67	43.82	295,712	+0.73(+1.70%)
Jun 07, 2016	43.46	43.83	43.08	43.09	260,088	-0.44(-1.02%)
Jun 06, 2016	43.10	43.64	42.98	43.53	266,237	+0.41(+0.95%)
Jun 03, 2016	43.40	43.40	42.38	43.12	307,977	-0.31(-0.72%)
Jun 02, 2016	43.17	43.57	42.88	43.43	275,610	+0.00(+0.00%)
Jun 01, 2016	43.40	43.87	43.18	43.43	526,137	-0.28(-0.64%)
May 31, 2016	43.67	44.11	42.86	43.71	369,459	+0.10(+0.23%)
May 27, 2016	42.92	43.61	43.61	43.61	237,305	+0.64(+1.49%)
May 26, 2016	42.76	43.23	42.48	42.97	345,925	+0.44(+1.04%)
May 25, 2016	42.25	43.08	42.16	42.53	524,767	+0.27(+0.64%)
May 24, 2016	41.52	42.34	41.35	42.26	484,468	+1.00(+2.43%)
May 23, 2016	40.74	41.80	40.74	41.25	489,120	+0.36(+0.88%)
May 20, 2016	39.87	41.44	39.87	40.89	412,716	+1.28(+3.23%)
May 19, 2016	39.49	39.97	39.12	39.61	320,495	-0.14(-0.35%)
May 18, 2016	40.33	40.74	39.53	39.75	554,074	-0.81(-2.00%)
May 17, 2016	41.77	42.63	40.43	40.56	432,927	-1.49(-3.54%)
May 16, 2016	40.74	42.56	40.35	42.05	681,894	+1.54(+3.81%)
May 13, 2016	41.42	41.72	40.17	40.51	693,839	-1.18(-2.84%)
May 12, 2016	43.64	43.74	41.18	41.69	642,792	-1.68(-3.86%)
May 11, 2016	43.74	43.74	43.14	43.36	356,990	-0.46(-1.05%)
May 10, 2016	43.44	43.96	41.54	43.82	248,658	+0.31(+0.71%)
May 09, 2016	43.60	43.98	42.79	43.51	409,702	-0.10(-0.22%)
May 06, 2016	42.05	43.66	41.81	43.61	517,448	+1.20(+2.83%)
May 05, 2016	42.77	43.26	42.23	42.41	364,870	-0.04(-0.10%)
May 04, 2016	44.14	44.38	42.18	42.45	788,644	-1.76(-3.98%)
May 03, 2016	41.76	44.80	41.67	44.21	1,839,224	+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.