Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	48.70	49.18	48.35	48.41	196,805	-0.25(-0.52%)
Jul 28, 2016	47.77	49.23	47.77	48.67	169,805	+0.57(+1.18%)
Jul 27, 2016	47.92	48.37	47.65	48.10	145,680	+0.38(+0.80%)
Jul 26, 2016	46.71	48.19	46.21	47.72	269,172	+0.92(+1.97%)
Jul 25, 2016	45.31	46.93	45.07	46.80	367,357	+1.42(+3.13%)
Jul 22, 2016	48.45	48.45	45.04	45.38	1,121,289	-8.21(-15.32%)
Jul 21, 2016	53.10	53.82	52.88	53.59	332,698	+0.42(+0.79%)
Jul 20, 2016	52.36	53.48	52.07	53.17	229,942	+1.20(+2.32%)
Jul 19, 2016	52.27	52.67	51.64	51.97	86,023	-0.26(-0.51%)
Jul 18, 2016	52.75	53.11	52.13	52.23	158,102	-0.49(-0.93%)
Jul 15, 2016	52.44	52.99	51.63	52.72	171,437	+0.63(+1.20%)
Jul 14, 2016	52.51	52.56	51.68	52.09	115,453	-0.15(-0.28%)
Jul 13, 2016	51.74	52.37	51.43	52.24	211,635	+0.83(+1.62%)
Jul 12, 2016	51.01	51.48	50.77	51.41	180,661	+0.51(+1.00%)
Jul 11, 2016	49.98	50.94	49.45	50.90	200,951	+1.03(+2.06%)
Jul 08, 2016	47.80	49.95	47.39	49.87	199,629	+2.49(+5.25%)
Jul 07, 2016	47.61	47.96	47.23	47.39	81,386	+0.22(+0.46%)
Jul 05, 2016	47.44	47.57	46.92	47.17	110,071	-0.16(-0.33%)
Jul 01, 2016	46.18	47.33	47.33	47.33	122,797	+1.10(+2.37%)
Jun 30, 2016	45.28	46.38	44.80	46.23	193,005	+1.05(+2.32%)
Jun 29, 2016	43.92	45.25	43.79	45.18	104,354	+1.62(+3.71%)
Jun 28, 2016	43.27	43.97	42.87	43.57	118,684	+0.53(+1.23%)
Jun 27, 2016	43.20	43.57	42.65	43.04	136,828	-0.76(-1.74%)
Jun 24, 2016	44.17	45.44	43.45	43.80	153,358	-2.31(-5.01%)
Jun 23, 2016	44.66	46.11	44.12	46.11	119,557	+1.77(+4.00%)
Jun 22, 2016	45.13	45.65	44.31	44.34	79,649	-0.67(-1.48%)
Jun 21, 2016	44.60	45.22	44.36	45.01	94,152	+0.61(+1.37%)
Jun 20, 2016	44.35	45.36	43.87	44.40	106,472	+0.55(+1.25%)
Jun 17, 2016	45.09	45.15	43.34	43.85	274,007	-1.14(-2.52%)
Jun 16, 2016	44.18	45.17	43.68	44.99	189,102	+0.48(+1.08%)
Jun 15, 2016	44.75	45.02	44.20	44.51	84,647	-0.05(-0.11%)
Jun 14, 2016	44.53	44.64	44.00	44.56	70,643	-0.02(-0.04%)
Jun 13, 2016	44.29	45.07	44.01	44.58	108,124	+0.01(+0.02%)
Jun 10, 2016	45.56	45.56	44.49	44.57	82,760	-1.33(-2.90%)
Jun 09, 2016	45.65	46.12	44.72	45.90	100,029	+0.23(+0.51%)
Jun 08, 2016	44.92	45.71	44.32	45.66	128,517	+0.67(+1.48%)
Jun 07, 2016	45.31	45.47	44.98	45.00	109,970	-0.46(-1.01%)
Jun 06, 2016	45.36	45.63	45.08	45.46	116,697	+0.05(+0.11%)
Jun 03, 2016	46.29	46.57	45.04	45.41	146,394	-1.02(-2.19%)
Jun 02, 2016	45.63	46.47	45.20	46.43	114,697	+0.72(+1.58%)
Jun 01, 2016	44.96	45.86	44.23	45.70	135,296	+0.77(+1.72%)
May 31, 2016	44.81	45.06	44.28	44.93	165,868	+0.17(+0.37%)
May 27, 2016	43.86	44.76	44.76	44.76	117,587	+0.75(+1.71%)
May 26, 2016	44.74	44.97	43.67	44.01	95,973	-0.81(-1.81%)
May 25, 2016	44.69	45.19	44.02	44.82	163,286	+0.07(+0.15%)
May 24, 2016	43.45	44.95	43.02	44.75	178,762	+1.70(+3.95%)
May 23, 2016	43.69	44.12	42.71	43.05	95,712	-0.48(-1.10%)
May 20, 2016	43.11	43.73	41.66	43.53	164,147	+0.56(+1.29%)
May 19, 2016	43.50	44.13	42.59	42.98	103,115	-0.90(-2.05%)
May 18, 2016	42.57	44.08	41.46	43.87	204,151	+1.17(+2.74%)
May 17, 2016	43.00	43.00	42.45	42.70	160,104	-0.50(-1.15%)
May 16, 2016	42.37	43.64	41.92	43.20	194,141	+0.83(+1.96%)
May 13, 2016	42.01	42.45	40.90	42.37	314,678	+0.18(+0.42%)
May 12, 2016	42.86	43.96	41.93	42.20	186,767	-0.61(-1.41%)
May 11, 2016	43.34	43.92	42.79	42.80	148,608	-0.56(-1.28%)
May 10, 2016	44.24	44.24	42.98	43.36	218,256	-0.67(-1.53%)
May 09, 2016	43.54	44.76	41.98	44.03	183,026	+0.58(+1.33%)
May 06, 2016	43.44	43.64	42.89	43.45	190,156	-0.31(-0.71%)
May 05, 2016	43.31	43.94	42.94	43.77	152,343	+0.44(+1.01%)
May 04, 2016	43.12	43.56	42.57	43.33	139,206	+0.14(+0.32%)
May 03, 2016	43.10	44.04	43.05	43.19	160,366	-0.29(-0.67%)

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.