Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	39.29	39.65	38.80	39.51	465,309	+0.22(+0.56%)
Jul 28, 2016	39.13	40.16	38.82	39.29	476,005	-0.26(-0.66%)
Jul 27, 2016	37.10	39.60	37.01	39.55	1,377,469	+1.79(+4.74%)
Jul 26, 2016	37.03	38.18	37.03	37.76	827,881	+0.51(+1.37%)
Jul 25, 2016	36.45	37.27	36.45	37.25	385,904	+0.85(+2.35%)
Jul 22, 2016	35.92	36.54	35.73	36.40	218,095	+0.20(+0.54%)
Jul 21, 2016	36.51	36.99	35.82	36.20	325,244	-0.46(-1.25%)
Jul 20, 2016	36.18	36.97	35.85	36.66	401,205	+0.85(+2.37%)
Jul 19, 2016	35.67	36.04	35.40	35.81	189,593	+0.12(+0.34%)
Jul 18, 2016	35.87	35.98	35.50	35.69	254,042	+0.12(+0.34%)
Jul 15, 2016	35.24	35.66	34.90	35.57	426,263	+0.32(+0.91%)
Jul 14, 2016	35.46	35.46	34.89	35.25	289,242	+0.30(+0.86%)
Jul 13, 2016	34.92	35.47	34.48	34.95	440,856	+0.14(+0.40%)
Jul 12, 2016	34.95	35.86	34.68	34.81	480,002	+0.27(+0.78%)
Jul 11, 2016	34.60	34.94	33.99	34.54	470,164	+0.39(+1.14%)
Jul 08, 2016	32.66	34.18	32.25	34.15	718,503	+1.90(+5.89%)
Jul 07, 2016	31.90	32.50	31.88	32.25	272,242	+0.97(+3.10%)
Jul 05, 2016	32.15	32.15	31.07	31.28	329,420	-1.21(-3.72%)
Jul 01, 2016	32.80	32.49	32.49	32.49	509,800	-0.49(-1.49%)
Jun 30, 2016	32.56	33.28	31.98	32.98	561,250	+0.64(+1.98%)
Jun 29, 2016	32.20	32.53	31.54	32.34	746,142	+0.62(+1.95%)
Jun 28, 2016	30.25	32.12	30.04	31.72	1,102,741	+1.91(+6.43%)
Jun 27, 2016	31.14	31.41	29.56	29.80	1,873,555	-3.09(-9.38%)
Jun 24, 2016	32.72	33.40	32.05	32.89	907,388	-1.84(-5.30%)
Jun 23, 2016	34.19	34.73	33.86	34.73	322,821	+0.93(+2.75%)
Jun 22, 2016	34.33	34.39	33.70	33.80	339,226	-0.47(-1.37%)
Jun 21, 2016	34.85	34.96	34.19	34.27	461,645	-0.41(-1.18%)
Jun 20, 2016	35.46	35.90	34.44	34.68	709,603	-0.26(-0.74%)
Jun 17, 2016	37.16	37.33	34.66	34.94	1,084,729	-2.12(-5.72%)
Jun 16, 2016	36.90	37.21	36.08	37.06	335,581	-0.26(-0.70%)
Jun 15, 2016	37.47	37.62	36.96	37.32	298,332	-0.10(-0.27%)
Jun 14, 2016	37.01	37.56	36.86	37.42	315,067	+0.30(+0.79%)
Jun 13, 2016	37.27	37.67	37.02	37.12	480,675	-0.41(-1.11%)
Jun 10, 2016	37.42	38.08	37.20	37.54	594,400	-0.55(-1.44%)
Jun 09, 2016	37.85	38.27	37.38	38.09	390,438	+0.01(+0.03%)
Jun 08, 2016	37.17	38.12	36.80	38.08	483,961	+0.97(+2.61%)
Jun 07, 2016	37.30	38.03	37.07	37.11	730,707	+0.01(+0.03%)
Jun 06, 2016	36.22	37.14	36.12	37.10	647,394	+0.70(+1.92%)
Jun 03, 2016	36.50	36.70	35.78	36.40	411,509	-0.21(-0.57%)
Jun 02, 2016	36.40	37.14	35.58	36.61	716,226	-0.17(-0.46%)
Jun 01, 2016	35.79	37.02	35.75	36.78	831,187	+0.78(+2.17%)
May 31, 2016	35.02	36.23	34.71	36.00	777,003	+1.01(+2.89%)
May 27, 2016	35.61	34.99	34.99	34.99	616,300	-0.74(-2.07%)
May 26, 2016	36.00	36.01	35.64	35.73	468,959	-0.32(-0.89%)
May 25, 2016	36.09	36.25	35.39	36.05	509,326	+0.07(+0.19%)
May 24, 2016	35.74	36.33	35.66	35.98	453,218	+0.44(+1.24%)
May 23, 2016	35.67	36.17	35.26	35.54	417,995	-0.11(-0.31%)
May 20, 2016	34.98	36.05	34.63	35.65	804,734	+1.15(+3.33%)
May 19, 2016	36.04	36.39	34.31	34.50	978,990	-1.75(-4.83%)
May 18, 2016	36.07	37.01	35.87	36.25	985,754	-0.14(-0.38%)
May 17, 2016	37.98	38.26	35.97	36.39	1,046,306	-1.67(-4.39%)
May 16, 2016	37.39	38.52	37.16	38.06	639,422	+1.26(+3.42%)
May 13, 2016	37.17	38.63	36.73	36.80	837,678	-0.50(-1.34%)
May 12, 2016	37.97	38.16	36.15	37.30	975,791	-0.59(-1.56%)
May 11, 2016	38.13	38.77	37.82	37.89	530,347	-0.35(-0.92%)
May 10, 2016	38.55	38.55	37.70	38.24	1,263,689	-0.21(-0.55%)
May 09, 2016	38.56	38.97	37.90	38.45	824,641	-0.25(-0.65%)
May 06, 2016	38.44	38.92	38.06	38.70	419,167	+0.15(+0.39%)
May 05, 2016	39.59	40.28	38.46	38.55	546,050	-0.73(-1.86%)
May 04, 2016	39.93	40.44	39.00	39.28	487,549	-0.98(-2.43%)
May 03, 2016	40.70	41.13	40.15	40.26	582,421	-0.71(-1.73%)

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.