Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	51.97	52.64	51.79	52.36	3,696,690	+0.26(+0.50%)
Jul 28, 2016	50.81	52.12	50.61	52.09	4,967,009	+1.35(+2.67%)
Jul 27, 2016	48.02	50.84	48.02	50.74	7,555,279	+4.32(+9.31%)
Jul 26, 2016	45.85	46.46	45.78	46.42	2,199,131	+0.42(+0.92%)
Jul 25, 2016	46.20	46.30	45.77	46.00	2,055,806	-0.36(-0.77%)
Jul 22, 2016	45.71	46.38	45.61	46.36	2,899,581	+0.75(+1.64%)
Jul 21, 2016	45.94	46.02	45.49	45.61	1,900,175	-0.37(-0.81%)
Jul 20, 2016	45.84	46.05	45.39	45.98	2,307,734	+0.25(+0.54%)
Jul 19, 2016	45.38	45.89	45.38	45.74	3,022,588	-0.13(-0.28%)
Jul 18, 2016	45.30	45.89	45.16	45.86	2,806,560	+0.57(+1.25%)
Jul 15, 2016	45.03	45.43	44.48	45.30	5,003,219	+0.55(+1.23%)
Jul 14, 2016	44.53	44.89	44.33	44.75	4,410,485	+1.12(+2.57%)
Jul 13, 2016	43.64	43.82	43.23	43.63	2,433,873	+0.08(+0.18%)
Jul 12, 2016	43.16	43.74	43.16	43.55	2,963,555	+0.88(+2.05%)
Jul 11, 2016	42.85	43.23	42.61	42.67	3,415,146	+0.30(+0.71%)
Jul 08, 2016	42.16	42.52	41.42	42.37	3,208,775	+0.95(+2.29%)
Jul 07, 2016	41.48	42.11	41.29	41.42	5,203,472	-0.06(-0.15%)
Jul 06, 2016	41.43	41.54	40.77	41.48	5,022,283	-0.38(-0.91%)
Jul 05, 2016	42.30	42.31	41.55	41.87	3,583,300	-0.99(-2.30%)
Jul 01, 2016	42.65	42.85	42.85	42.85	3,146,444	-0.06(-0.15%)
Jun 30, 2016	41.86	42.93	41.81	42.92	8,284,021	+1.40(+3.37%)
Jun 29, 2016	41.17	41.55	40.86	41.52	5,971,178	+0.98(+2.42%)
Jun 28, 2016	40.96	41.07	40.02	40.54	5,271,030	+0.38(+0.95%)
Jun 27, 2016	42.62	42.72	40.00	40.16	6,686,717	-3.32(-7.64%)
Jun 24, 2016	44.29	44.95	43.47	43.48	6,538,904	-4.17(-8.76%)
Jun 23, 2016	47.03	47.68	47.03	47.65	2,749,599	+1.41(+3.04%)
Jun 22, 2016	46.48	46.87	46.22	46.25	4,247,503	-0.23(-0.49%)
Jun 21, 2016	46.63	46.67	46.17	46.48	3,387,699	+0.10(+0.22%)
Jun 20, 2016	46.56	47.23	46.33	46.37	4,805,321	+0.56(+1.23%)
Jun 17, 2016	45.49	45.99	45.38	45.81	4,718,860	+0.31(+0.68%)
Jun 16, 2016	45.41	45.52	44.81	45.50	4,190,358	-0.28(-0.62%)
Jun 15, 2016	46.26	46.50	45.76	45.79	5,342,792	-0.25(-0.53%)
Jun 14, 2016	46.55	47.03	45.75	46.03	4,607,296	-0.70(-1.51%)
Jun 13, 2016	46.58	47.52	46.43	46.74	4,024,062	-0.06(-0.12%)
Jun 10, 2016	47.03	47.07	46.63	46.79	6,381,314	-0.88(-1.84%)
Jun 09, 2016	48.24	48.24	47.53	47.67	3,580,234	-0.99(-2.03%)
Jun 08, 2016	48.84	49.12	48.53	48.66	3,399,209	-0.18(-0.37%)
Jun 07, 2016	49.57	49.57	48.82	48.84	2,745,596	-0.62(-1.25%)
Jun 06, 2016	48.43	49.71	48.36	49.46	3,352,470	+1.22(+2.52%)
Jun 03, 2016	48.86	48.86	47.78	48.24	4,208,151	-1.57(-3.16%)
Jun 02, 2016	49.73	49.81	49.32	49.81	2,064,667	+0.03(+0.06%)
Jun 01, 2016	49.27	49.92	48.81	49.78	2,335,061	-0.08(-0.16%)
May 31, 2016	50.32	50.32	49.60	49.86	2,909,283	-0.21(-0.43%)
May 27, 2016	49.98	50.07	50.07	50.07	2,250,756	+0.36(+0.73%)
May 26, 2016	50.25	50.54	49.65	49.71	2,795,512	-0.64(-1.27%)
May 25, 2016	49.77	50.68	49.60	50.35	3,285,234	+0.89(+1.81%)
May 24, 2016	48.81	49.57	48.68	49.46	2,284,800	+1.03(+2.12%)
May 23, 2016	48.48	48.76	48.07	48.43	2,124,210	-0.14(-0.29%)
May 20, 2016	48.37	48.81	48.16	48.57	2,652,273	+0.56(+1.17%)
May 19, 2016	48.25	48.71	47.51	48.01	2,813,094	-0.62(-1.27%)
May 18, 2016	47.19	48.73	46.91	48.63	2,975,498	+1.43(+3.03%)
May 17, 2016	47.07	47.64	46.57	47.19	2,927,448	-0.02(-0.03%)
May 16, 2016	46.64	47.53	46.64	47.21	2,086,859	+0.38(+0.81%)
May 13, 2016	47.36	48.02	46.75	46.83	2,181,464	-0.63(-1.33%)
May 12, 2016	48.02	48.38	47.13	47.46	1,973,640	-0.28(-0.58%)
May 11, 2016	48.15	48.43	47.71	47.74	2,025,013	-0.58(-1.19%)
May 10, 2016	47.53	48.37	47.46	48.32	2,481,084	+1.04(+2.19%)
May 09, 2016	47.27	47.84	47.01	47.28	1,866,936	+0.03(+0.07%)
May 06, 2016	46.95	47.30	46.53	47.25	2,473,732	+0.02(+0.03%)
May 05, 2016	47.53	47.72	47.08	47.23	2,043,478	-0.22(-0.47%)
May 04, 2016	47.76	48.14	47.04	47.46	4,066,000	-0.82(-1.70%)
May 03, 2016	48.89	49.74	47.58	48.28	3,639,796	-1.46(-2.94%)

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.