Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.78	44.98	41.50	41.91	20,020,940	-5.46(-11.53%)
Jul 28, 2016	47.01	47.74	46.26	47.36	5,721,490	+0.23(+0.49%)
Jul 27, 2016	47.91	48.12	46.65	47.14	4,110,539	-0.26(-0.56%)
Jul 26, 2016	46.19	47.44	45.95	47.40	5,759,685	+1.47(+3.21%)
Jul 25, 2016	46.22	46.71	45.87	45.93	3,338,139	-0.29(-0.63%)
Jul 22, 2016	45.74	46.24	44.92	46.22	3,767,772	+0.66(+1.45%)
Jul 21, 2016	45.43	45.94	45.24	45.56	3,562,574	-0.19(-0.42%)
Jul 20, 2016	45.49	46.02	44.64	45.75	4,734,394	+0.59(+1.31%)
Jul 19, 2016	45.99	46.03	45.04	45.16	4,327,697	-0.81(-1.77%)
Jul 18, 2016	45.57	46.01	45.12	45.97	3,348,367	+0.41(+0.89%)
Jul 15, 2016	45.90	45.94	45.01	45.57	3,555,825	-0.08(-0.17%)
Jul 14, 2016	46.62	46.62	45.56	45.64	4,106,279	-0.23(-0.50%)
Jul 13, 2016	45.79	46.24	45.19	45.87	4,540,006	+0.15(+0.33%)
Jul 12, 2016	45.58	46.35	44.76	45.72	9,124,154	+2.08(+4.77%)
Jul 11, 2016	43.66	44.53	42.99	43.64	6,283,112	+0.11(+0.26%)
Jul 08, 2016	42.35	43.59	42.04	43.53	8,239,280	+1.49(+3.55%)
Jul 07, 2016	42.58	42.58	41.69	42.04	8,878,833	+2.59(+6.57%)
Jul 05, 2016	40.90	40.91	38.89	39.44	6,493,211	-1.54(-3.77%)
Jul 01, 2016	41.25	40.99	40.99	40.99	5,403,254	-0.70(-1.67%)
Jun 30, 2016	40.33	41.70	39.56	41.68	7,075,574	+1.46(+3.64%)
Jun 29, 2016	39.31	40.72	38.78	40.22	8,382,263	+1.76(+4.56%)
Jun 28, 2016	38.17	39.04	37.55	38.47	11,715,396	+1.68(+4.58%)
Jun 27, 2016	41.41	41.42	36.31	36.78	12,398,335	-4.94(-11.83%)
Jun 24, 2016	42.02	43.17	41.90	41.72	8,578,683	-2.59(-5.85%)
Jun 23, 2016	43.04	44.71	43.01	44.31	8,143,968	+2.15(+5.09%)
Jun 22, 2016	42.69	43.08	42.03	42.16	4,913,954	-0.45(-1.06%)
Jun 21, 2016	41.63	42.69	41.32	42.62	6,642,909	+1.10(+2.65%)
Jun 20, 2016	41.89	42.59	41.51	41.52	5,354,297	+0.89(+2.19%)
Jun 17, 2016	40.60	41.17	40.38	40.63	5,745,589	+0.15(+0.37%)
Jun 16, 2016	39.96	40.56	39.30	40.48	3,770,296	+0.14(+0.35%)
Jun 15, 2016	40.46	41.00	40.12	40.34	4,017,025	-0.12(-0.30%)
Jun 14, 2016	40.33	41.36	39.64	40.46	6,267,172	+0.10(+0.26%)
Jun 13, 2016	40.68	41.41	40.33	40.36	5,264,750	-0.50(-1.22%)
Jun 10, 2016	41.59	41.65	40.49	40.85	6,739,103	-1.15(-2.74%)
Jun 09, 2016	42.74	42.84	41.87	42.01	6,683,959	-0.95(-2.21%)
Jun 08, 2016	43.32	43.64	42.89	42.96	5,844,900	-0.42(-0.97%)
Jun 07, 2016	42.51	43.65	42.47	43.37	7,964,478	+1.50(+3.58%)
Jun 06, 2016	41.56	42.04	41.46	41.87	6,630,489	+0.22(+0.52%)
Jun 03, 2016	42.30	42.30	41.05	41.66	5,667,118	-0.53(-1.26%)
Jun 02, 2016	41.40	42.71	41.40	42.19	8,711,985	+0.65(+1.57%)
Jun 01, 2016	40.92	41.71	40.03	41.53	7,549,848	+0.95(+2.34%)
May 31, 2016	39.70	40.59	39.14	40.58	9,052,354	+1.35(+3.45%)
May 27, 2016	38.08	39.23	39.23	39.23	9,204,659	+0.53(+1.37%)
May 26, 2016	38.38	39.32	37.69	38.70	9,332,152	+0.20(+0.52%)
May 25, 2016	38.07	39.13	38.06	38.50	9,716,437	+1.63(+4.42%)
May 24, 2016	36.10	37.07	35.74	36.87	8,213,661	+1.59(+4.50%)
May 23, 2016	34.45	35.63	34.45	35.28	5,717,395	+0.78(+2.28%)
May 20, 2016	34.02	35.20	33.70	34.50	6,968,962	+1.04(+3.10%)
May 19, 2016	33.55	33.68	32.82	33.46	5,881,059	-0.08(-0.23%)
May 18, 2016	32.12	33.96	31.84	33.54	8,549,517	+1.49(+4.65%)
May 17, 2016	30.97	32.62	30.70	32.05	7,782,235	+1.03(+3.32%)
May 16, 2016	30.90	31.26	30.51	31.02	7,593,380	+0.11(+0.37%)
May 13, 2016	30.89	31.65	30.51	30.90	10,108,198	-0.80(-2.53%)
May 12, 2016	32.27	32.54	31.12	31.71	8,676,821	-0.33(-1.03%)
May 11, 2016	33.43	33.73	31.92	32.04	8,781,974	-1.42(-4.25%)
May 10, 2016	32.23	33.64	31.58	33.46	12,340,316	+1.23(+3.81%)
May 09, 2016	32.66	33.00	31.92	32.23	5,155,274	-0.27(-0.83%)
May 06, 2016	32.82	33.24	31.98	32.50	9,600,693	-0.75(-2.26%)
May 05, 2016	34.80	34.83	32.91	33.25	8,356,639	-1.28(-3.71%)
May 04, 2016	34.28	34.78	33.51	34.53	11,607,782	+0.21(+0.61%)
May 03, 2016	35.35	35.35	34.07	34.32	10,313,341	-1.30(-3.65%)

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.