Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	42.94	43.22	42.42	43.06	477,827	-0.12(-0.29%)
Jul 28, 2016	44.03	44.03	43.05	43.19	432,406	-0.63(-1.44%)
Jul 27, 2016	44.15	44.34	43.24	43.82	509,246	+0.10(+0.23%)
Jul 26, 2016	43.18	43.83	42.85	43.72	859,092	+0.71(+1.65%)
Jul 25, 2016	43.55	43.70	42.06	43.01	880,826	+0.09(+0.21%)
Jul 22, 2016	44.47	45.07	41.46	42.92	2,549,886	-1.95(-4.34%)
Jul 21, 2016	46.14	46.47	44.79	44.87	1,148,997	-1.40(-3.02%)
Jul 20, 2016	46.64	46.82	45.75	46.27	962,122	-0.10(-0.22%)
Jul 19, 2016	45.20	46.60	45.20	46.37	841,021	+1.21(+2.67%)
Jul 18, 2016	43.93	45.59	43.93	45.16	661,927	+1.23(+2.81%)
Jul 15, 2016	44.15	44.15	43.52	43.93	481,766	-0.12(-0.26%)
Jul 14, 2016	44.50	44.50	43.56	44.05	578,625	+0.37(+0.86%)
Jul 13, 2016	43.86	44.42	43.34	43.67	956,473	-0.45(-1.02%)
Jul 12, 2016	44.88	45.64	43.86	44.12	600,904	-0.28(-0.64%)
Jul 11, 2016	44.01	44.61	43.79	44.40	717,194	+0.92(+2.13%)
Jul 08, 2016	42.40	43.88	41.97	43.48	1,387,395	+1.51(+3.59%)
Jul 07, 2016	43.41	44.05	41.06	41.97	3,430,370	+2.21(+5.55%)
Jul 05, 2016	39.96	40.33	39.49	39.76	480,507	-0.06(-0.15%)
Jul 01, 2016	39.88	39.82	39.82	39.82	569,312	+0.01(+0.02%)
Jun 30, 2016	38.36	39.81	38.17	39.81	741,246	+1.57(+4.09%)
Jun 29, 2016	37.70	38.31	37.43	38.25	493,763	+1.00(+2.68%)
Jun 28, 2016	36.13	37.42	35.82	37.25	534,680	+1.58(+4.44%)
Jun 27, 2016	36.22	36.32	35.40	35.67	641,027	-0.87(-2.39%)
Jun 24, 2016	36.44	37.16	35.40	36.54	732,650	-1.82(-4.73%)
Jun 23, 2016	37.82	38.36	37.75	38.36	373,707	+0.53(+1.41%)
Jun 22, 2016	37.89	38.16	37.42	37.82	515,667	-0.01(-0.02%)
Jun 21, 2016	37.81	38.12	37.67	37.83	358,533	+0.30(+0.80%)
Jun 20, 2016	38.18	38.18	37.51	37.53	438,603	+0.04(+0.11%)
Jun 17, 2016	38.14	38.26	37.25	37.49	669,513	-0.73(-1.92%)
Jun 16, 2016	38.76	38.76	37.53	38.22	547,494	-0.44(-1.14%)
Jun 15, 2016	37.97	38.92	37.97	38.66	591,495	+0.78(+2.07%)
Jun 14, 2016	37.08	38.13	36.85	37.88	568,211	+0.87(+2.36%)
Jun 13, 2016	36.65	37.38	36.53	37.01	364,429	+0.10(+0.27%)
Jun 10, 2016	37.53	37.59	36.72	36.91	385,925	-1.08(-2.85%)
Jun 09, 2016	37.78	38.27	37.78	37.99	299,642	-0.07(-0.18%)
Jun 08, 2016	37.85	38.23	37.17	38.06	308,456	+0.27(+0.73%)
Jun 07, 2016	37.48	38.02	37.17	37.78	282,736	+0.34(+0.91%)
Jun 06, 2016	37.48	37.57	36.93	37.44	323,857	+0.16(+0.42%)
Jun 03, 2016	37.32	37.57	36.98	37.28	468,213	+0.22(+0.58%)
Jun 02, 2016	38.27	38.49	36.74	37.07	990,861	-0.97(-2.56%)
Jun 01, 2016	37.04	38.14	36.70	38.04	729,099	+1.02(+2.74%)
May 31, 2016	37.42	37.45	36.86	37.02	548,193	-0.21(-0.56%)
May 27, 2016	36.32	37.23	37.23	37.23	770,408	+1.17(+3.26%)
May 26, 2016	35.26	36.45	35.22	36.06	408,392	+0.62(+1.76%)
May 25, 2016	36.44	36.52	35.25	35.43	463,965	-0.92(-2.54%)
May 24, 2016	35.00	36.42	34.93	36.36	742,448	+1.41(+4.03%)
May 23, 2016	35.21	35.68	34.76	34.95	706,720	-0.19(-0.55%)
May 20, 2016	34.14	35.15	33.82	35.14	636,490	+1.30(+3.84%)
May 19, 2016	33.93	34.13	33.53	33.84	241,410	-0.42(-1.24%)
May 18, 2016	33.90	34.47	33.58	34.27	375,845	+0.56(+1.66%)
May 17, 2016	34.61	34.61	33.41	33.71	492,558	-0.99(-2.86%)
May 16, 2016	33.18	34.86	33.18	34.70	983,873	+1.47(+4.44%)
May 13, 2016	33.10	33.37	32.90	33.23	248,670	+0.15(+0.45%)
May 12, 2016	33.72	33.72	32.48	33.08	441,247	-0.58(-1.73%)
May 11, 2016	33.38	34.07	33.29	33.66	347,610	+0.12(+0.35%)
May 10, 2016	33.68	33.79	33.25	33.54	343,032	-0.14(-0.42%)
May 09, 2016	32.57	33.81	32.57	33.68	554,294	+0.57(+1.74%)
May 06, 2016	32.56	33.21	32.16	33.11	495,715	+0.49(+1.51%)
May 05, 2016	32.83	32.94	32.28	32.62	425,200	-0.01(-0.03%)
May 04, 2016	33.61	33.67	32.62	32.63	634,456	-1.05(-3.10%)
May 03, 2016	33.19	33.73	32.91	33.67	927,505	+0.24(+0.72%)

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.