Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.77	41.20	39.71	40.64	478,775	+0.72(+1.80%)
Jul 28, 2016	42.40	42.41	38.30	39.92	1,566,014	-8.28(-17.18%)
Jul 27, 2016	48.34	48.50	48.04	48.20	238,186	-0.16(-0.33%)
Jul 26, 2016	48.11	48.80	48.07	48.36	135,212	+0.22(+0.46%)
Jul 25, 2016	48.03	48.57	47.76	48.14	132,186	-0.15(-0.31%)
Jul 22, 2016	48.52	48.57	48.15	48.29	116,025	-0.28(-0.58%)
Jul 21, 2016	48.96	49.26	48.43	48.57	105,315	-0.60(-1.22%)
Jul 20, 2016	48.95	49.47	48.95	49.17	126,049	+0.23(+0.47%)
Jul 19, 2016	49.26	49.51	48.90	48.94	136,790	-0.53(-1.07%)
Jul 18, 2016	50.16	50.16	49.43	49.47	134,012	-0.53(-1.06%)
Jul 15, 2016	49.85	50.02	49.42	50.00	114,888	+0.52(+1.05%)
Jul 14, 2016	49.47	49.57	49.10	49.48	86,537	+0.32(+0.65%)
Jul 13, 2016	49.95	49.99	48.88	49.16	176,715	-0.44(-0.89%)
Jul 12, 2016	49.30	50.08	49.30	49.60	148,077	+0.27(+0.55%)
Jul 11, 2016	49.00	49.45	48.75	49.33	121,681	+0.65(+1.34%)
Jul 08, 2016	48.11	48.95	47.74	48.68	117,836	+0.94(+1.97%)
Jul 07, 2016	47.90	48.14	47.16	47.74	245,884	-0.56(-1.16%)
Jul 05, 2016	48.72	49.27	47.25	48.30	168,169	-0.30(-0.62%)
Jul 01, 2016	47.87	48.60	48.60	48.60	159,500	+0.87(+1.82%)
Jun 30, 2016	46.07	47.79	45.85	47.73	303,502	+1.82(+3.96%)
Jun 29, 2016	44.90	46.04	44.87	45.91	148,887	+1.41(+3.17%)
Jun 28, 2016	43.99	44.66	43.94	44.50	188,476	+0.55(+1.25%)
Jun 27, 2016	43.89	44.19	42.82	43.95	211,834	-0.25(-0.57%)
Jun 24, 2016	43.81	44.47	42.96	44.20	290,835	-1.30(-2.86%)
Jun 23, 2016	44.97	45.56	44.97	45.50	131,512	+0.98(+2.20%)
Jun 22, 2016	44.05	44.84	44.01	44.52	137,260	+0.43(+0.98%)
Jun 21, 2016	44.33	44.33	43.67	44.09	223,373	-0.11(-0.25%)
Jun 20, 2016	43.17	44.53	43.06	44.20	389,534	+1.16(+2.70%)
Jun 17, 2016	43.18	43.60	42.76	43.04	446,270	-0.16(-0.37%)
Jun 16, 2016	42.75	43.31	42.04	43.20	184,155	+0.14(+0.33%)
Jun 15, 2016	43.30	43.30	42.81	43.06	367,093	-0.12(-0.28%)
Jun 14, 2016	43.01	43.36	42.32	43.18	154,082	+0.04(+0.09%)
Jun 13, 2016	42.59	43.38	42.59	43.14	192,638	+0.15(+0.35%)
Jun 10, 2016	42.76	43.05	42.31	42.99	213,523	+0.05(+0.13%)
Jun 09, 2016	42.71	43.13	42.37	42.94	172,859	+0.09(+0.22%)
Jun 08, 2016	42.54	42.92	41.74	42.84	108,656	+0.24(+0.56%)
Jun 07, 2016	42.24	42.78	41.80	42.60	99,789	+0.31(+0.73%)
Jun 06, 2016	41.69	42.73	41.69	42.29	126,830	+0.46(+1.10%)
Jun 03, 2016	42.14	42.14	41.46	41.83	124,124	-0.36(-0.85%)
Jun 02, 2016	41.06	42.22	40.97	42.19	174,085	+1.13(+2.75%)
Jun 01, 2016	39.72	41.09	39.45	41.06	254,620	+1.24(+3.11%)
May 31, 2016	39.51	39.98	39.11	39.82	210,642	+0.31(+0.78%)
May 27, 2016	39.12	39.51	39.51	39.51	212,000	+0.41(+1.05%)
May 26, 2016	39.67	39.67	38.98	39.10	102,951	-0.64(-1.61%)
May 25, 2016	39.56	39.78	39.23	39.74	104,660	+0.18(+0.46%)
May 24, 2016	39.11	39.95	39.06	39.56	132,574	+0.59(+1.51%)
May 23, 2016	39.29	39.70	38.93	38.97	160,783	-0.23(-0.59%)
May 20, 2016	39.23	39.29	38.80	39.20	816,369	+0.23(+0.59%)
May 19, 2016	39.50	40.01	38.95	38.97	331,175	-0.68(-1.72%)
May 18, 2016	39.73	40.04	39.39	39.65	155,576	-0.15(-0.38%)
May 17, 2016	40.58	40.62	39.44	39.80	223,767	-0.83(-2.04%)
May 16, 2016	40.51	40.88	40.21	40.63	97,316	+0.25(+0.62%)
May 13, 2016	40.70	40.95	40.12	40.38	79,252	-0.43(-1.05%)
May 12, 2016	41.74	41.74	40.40	40.81	198,936	-0.70(-1.69%)
May 11, 2016	42.31	42.42	41.47	41.51	70,360	-0.89(-2.10%)
May 10, 2016	42.95	42.95	42.26	42.40	134,804	-0.45(-1.05%)
May 09, 2016	42.79	43.41	42.73	42.85	267,629	-0.07(-0.16%)
May 06, 2016	42.72	43.17	42.40	42.92	218,801	-0.08(-0.19%)
May 05, 2016	43.03	43.34	42.03	43.00	248,021	+0.13(+0.30%)
May 04, 2016	41.58	43.58	41.58	42.87	225,810	+1.03(+2.46%)
May 03, 2016	42.25	42.73	41.78	41.84	160,514	-0.63(-1.48%)

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.