Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.73	42.38	41.21	42.09	2,974,362	+1.16(+2.83%)
Jul 28, 2016	40.49	41.37	40.26	40.94	3,427,041	+1.36(+3.44%)
Jul 27, 2016	38.60	39.82	37.96	39.57	3,003,046	+1.40(+3.68%)
Jul 26, 2016	37.66	38.43	37.38	38.17	2,490,178	+1.04(+2.79%)
Jul 25, 2016	38.47	38.49	36.95	37.13	3,365,548	-1.77(-4.54%)
Jul 22, 2016	38.21	39.02	38.21	38.90	1,819,068	+0.36(+0.94%)
Jul 21, 2016	37.97	38.82	37.69	38.54	2,483,021	+0.71(+1.88%)
Jul 20, 2016	39.50	39.50	37.72	37.83	3,614,432	-2.51(-6.21%)
Jul 19, 2016	40.44	40.52	40.15	40.33	1,855,067	-0.26(-0.64%)
Jul 18, 2016	40.52	40.70	40.03	40.60	1,585,708	+0.00(+0.00%)
Jul 15, 2016	40.13	40.80	39.97	40.60	1,878,751	-0.01(-0.02%)
Jul 14, 2016	40.06	40.62	39.52	40.60	2,953,433	-0.53(-1.28%)
Jul 13, 2016	40.04	41.31	40.02	41.13	3,069,199	+1.83(+4.66%)
Jul 12, 2016	40.16	40.16	39.26	39.30	3,038,216	-0.91(-2.27%)
Jul 11, 2016	40.10	40.26	39.78	40.21	2,125,110	-0.22(-0.54%)
Jul 08, 2016	40.05	40.55	40.05	40.43	2,099,885	+0.38(+0.94%)
Jul 07, 2016	40.21	40.41	39.54	40.05	2,404,011	-0.74(-1.81%)
Jul 06, 2016	40.47	40.91	40.16	40.79	3,384,694	+0.74(+1.84%)
Jul 05, 2016	39.86	40.50	39.38	40.05	3,142,532	-0.20(-0.50%)
Jul 01, 2016	39.59	40.26	40.26	40.26	2,849,111	+1.52(+3.93%)
Jun 30, 2016	38.71	38.94	38.21	38.73	3,057,786	+0.39(+1.02%)
Jun 29, 2016	38.37	38.87	38.24	38.34	3,961,180	+0.46(+1.22%)
Jun 28, 2016	37.56	38.42	37.24	37.88	4,010,769	-0.16(-0.42%)
Jun 27, 2016	37.70	38.69	37.16	38.04	5,527,426	+0.37(+0.98%)
Jun 24, 2016	37.97	38.18	36.77	37.67	5,001,857	+1.61(+4.48%)
Jun 23, 2016	36.08	36.69	35.85	36.06	2,140,649	-0.43(-1.19%)
Jun 22, 2016	35.87	36.50	35.46	36.49	2,922,254	+0.55(+1.53%)
Jun 21, 2016	35.96	36.32	35.80	35.94	1,773,164	-0.54(-1.49%)
Jun 20, 2016	35.64	36.67	35.33	36.48	2,237,563	+0.12(+0.34%)
Jun 17, 2016	37.05	37.28	35.63	36.36	4,159,748	-0.21(-0.57%)
Jun 16, 2016	37.85	38.22	36.16	36.57	3,928,968	-0.54(-1.46%)
Jun 15, 2016	36.19	37.52	35.99	37.11	3,007,706	+0.97(+2.68%)
Jun 14, 2016	37.24	37.24	35.78	36.14	3,595,889	-1.09(-2.94%)
Jun 13, 2016	37.34	37.72	36.81	37.24	3,450,242	+0.61(+1.66%)
Jun 10, 2016	37.12	37.48	36.03	36.63	3,409,960	-0.37(-1.00%)
Jun 09, 2016	36.63	37.16	36.51	37.00	2,826,033	+0.37(+1.01%)
Jun 08, 2016	37.51	37.71	36.52	36.63	3,683,694	+0.32(+0.88%)
Jun 07, 2016	36.01	36.45	35.85	36.31	2,808,112	-0.08(-0.22%)
Jun 06, 2016	36.31	36.78	35.75	36.39	4,293,320	+0.07(+0.20%)
Jun 03, 2016	34.32	36.37	34.25	36.32	5,821,644	+3.65(+11.17%)
Jun 02, 2016	32.29	33.04	32.23	32.67	2,310,382	-0.04(-0.11%)
Jun 01, 2016	32.90	33.75	32.24	32.70	3,068,432	+0.18(+0.56%)
May 31, 2016	32.32	33.20	31.91	32.52	3,038,880	+0.56(+1.77%)
May 27, 2016	32.47	31.96	31.96	31.96	2,681,297	-0.60(-1.84%)
May 26, 2016	32.83	33.23	32.16	32.56	1,934,869	+0.24(+0.74%)
May 25, 2016	31.47	32.54	30.80	32.32	3,551,338	+0.48(+1.52%)
May 24, 2016	32.43	33.19	31.78	31.83	4,159,313	-1.28(-3.88%)
May 23, 2016	32.66	33.64	32.45	33.12	2,216,066	-0.18(-0.54%)
May 20, 2016	33.11	33.35	32.42	33.30	3,538,334	+0.37(+1.12%)
May 19, 2016	31.55	33.04	31.18	32.93	3,928,276	+0.56(+1.74%)
May 18, 2016	34.20	34.53	32.27	32.37	4,853,391	-2.47(-7.08%)
May 17, 2016	34.13	34.95	33.90	34.83	4,165,103	+0.56(+1.64%)
May 16, 2016	34.03	34.80	33.98	34.27	4,024,711	+0.96(+2.88%)
May 13, 2016	32.94	33.87	32.79	33.31	3,589,910	+0.32(+0.98%)
May 12, 2016	33.47	33.87	32.61	32.99	3,084,298	-0.66(-1.95%)
May 11, 2016	33.32	33.84	32.24	33.64	3,848,039	+0.94(+2.89%)
May 10, 2016	31.83	32.94	31.60	32.70	3,881,544	+0.89(+2.81%)
May 09, 2016	32.12	32.57	31.49	31.81	4,331,034	-1.39(-4.19%)
May 06, 2016	32.81	33.82	32.74	33.20	4,384,362	+0.76(+2.36%)
May 05, 2016	32.04	32.72	31.94	32.43	3,772,799	+0.85(+2.69%)
May 04, 2016	32.40	33.02	31.40	31.58	5,219,793	-1.38(-4.18%)
May 03, 2016	33.38	33.64	32.68	32.96	5,286,579	-0.76(-2.25%)

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.