Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	51.48	52.10	50.76	51.74	379,745	+0.27(+0.52%)
Jul 28, 2016	51.81	52.01	51.46	51.47	345,618	-0.34(-0.66%)
Jul 27, 2016	51.81	52.44	51.67	51.81	558,620	+0.36(+0.70%)
Jul 26, 2016	48.71	51.66	48.04	51.45	936,807	+2.38(+4.85%)
Jul 25, 2016	48.62	49.10	47.96	49.07	585,610	+0.53(+1.09%)
Jul 22, 2016	47.67	48.65	47.44	48.54	238,740	+0.82(+1.72%)
Jul 21, 2016	47.52	48.10	47.27	47.72	660,539	+0.37(+0.78%)
Jul 20, 2016	46.74	47.47	46.41	47.35	417,952	+1.01(+2.18%)
Jul 19, 2016	46.30	46.55	46.13	46.34	530,333	+0.09(+0.19%)
Jul 18, 2016	44.99	46.32	44.99	46.25	651,715	+1.00(+2.21%)
Jul 15, 2016	44.37	45.29	44.05	45.25	307,067	+0.85(+1.91%)
Jul 14, 2016	44.72	45.04	44.24	44.40	349,269	+0.20(+0.45%)
Jul 13, 2016	44.53	45.13	44.14	44.20	511,691	-0.25(-0.56%)
Jul 12, 2016	44.84	45.23	44.44	44.45	560,148	-0.08(-0.18%)
Jul 11, 2016	44.60	44.73	44.05	44.53	299,941	+0.30(+0.68%)
Jul 08, 2016	43.58	44.40	43.03	44.23	275,141	+1.20(+2.79%)
Jul 07, 2016	42.90	43.15	42.74	43.03	321,619	+0.62(+1.46%)
Jul 05, 2016	42.93	43.02	42.34	42.41	253,837	-0.72(-1.67%)
Jul 01, 2016	43.23	43.13	43.13	43.13	362,600	-0.06(-0.14%)
Jun 30, 2016	42.85	43.36	42.85	43.19	276,500	+0.49(+1.15%)
Jun 29, 2016	43.22	43.22	42.46	42.70	648,559	+0.09(+0.21%)
Jun 28, 2016	42.26	42.91	41.97	42.61	392,012	+0.80(+1.91%)
Jun 27, 2016	42.38	42.38	41.33	41.81	718,582	-1.11(-2.59%)
Jun 24, 2016	43.20	43.91	41.99	42.92	1,335,199	-2.65(-5.82%)
Jun 23, 2016	45.22	46.00	42.06	45.57	388,373	+0.64(+1.42%)
Jun 22, 2016	45.69	45.91	44.90	44.93	191,595	-0.85(-1.86%)
Jun 21, 2016	45.21	45.92	45.12	45.78	309,012	+0.64(+1.42%)
Jun 20, 2016	45.51	45.96	45.10	45.14	309,307	+0.23(+0.51%)
Jun 17, 2016	45.37	45.53	44.53	44.91	740,636	-0.32(-0.71%)
Jun 16, 2016	44.84	45.31	44.37	45.23	291,580	+0.04(+0.09%)
Jun 15, 2016	45.40	45.47	44.95	45.19	155,996	-0.10(-0.22%)
Jun 14, 2016	45.13	45.73	44.96	45.29	189,871	-0.12(-0.26%)
Jun 13, 2016	46.14	46.55	45.28	45.41	226,665	-0.78(-1.69%)
Jun 10, 2016	46.71	47.02	45.91	46.19	263,619	-1.05(-2.22%)
Jun 09, 2016	46.90	47.42	46.78	47.24	251,005	-0.01(-0.02%)
Jun 08, 2016	46.65	47.42	46.24	47.25	222,362	+0.55(+1.18%)
Jun 07, 2016	46.70	47.07	46.55	46.70	293,847	+0.17(+0.37%)
Jun 06, 2016	46.53	46.81	46.25	46.53	201,812	+0.03(+0.06%)
Jun 03, 2016	46.48	46.67	45.92	46.50	221,776	-0.14(-0.30%)
Jun 02, 2016	46.33	46.75	45.98	46.64	279,235	+0.21(+0.45%)
Jun 01, 2016	45.05	46.55	45.05	46.43	497,386	+1.15(+2.54%)
May 31, 2016	45.46	45.55	44.88	45.28	378,187	-0.09(-0.20%)
May 27, 2016	45.10	45.37	45.37	45.37	503,300	+0.37(+0.82%)
May 26, 2016	45.72	46.03	44.98	45.00	276,750	-0.79(-1.73%)
May 25, 2016	45.39	45.98	45.18	45.79	249,612	+0.60(+1.33%)
May 24, 2016	44.26	45.37	44.26	45.19	450,941	+1.13(+2.56%)
May 23, 2016	44.33	44.61	44.04	44.06	226,804	-0.22(-0.50%)
May 20, 2016	43.66	44.51	43.66	44.28	219,351	+0.94(+2.17%)
May 19, 2016	43.82	44.54	43.13	43.34	287,551	-0.71(-1.61%)
May 18, 2016	43.55	44.91	43.55	44.05	281,555	+0.33(+0.75%)
May 17, 2016	43.98	44.84	43.49	43.72	349,098	-0.52(-1.18%)
May 16, 2016	43.83	44.71	43.71	44.24	214,320	+0.61(+1.40%)
May 13, 2016	43.91	44.16	43.45	43.63	170,275	-0.40(-0.91%)
May 12, 2016	43.80	44.28	43.27	44.03	275,176	+0.50(+1.15%)
May 11, 2016	43.80	44.39	43.27	43.53	186,291	-0.53(-1.20%)
May 10, 2016	43.26	44.25	42.98	44.06	294,143	+0.93(+2.16%)
May 09, 2016	42.96	43.63	42.03	43.13	390,735	+0.06(+0.14%)
May 06, 2016	42.02	43.30	42.02	43.07	363,804	+0.67(+1.58%)
May 05, 2016	42.50	43.01	42.21	42.40	260,304	+0.01(+0.02%)
May 04, 2016	43.29	43.49	42.17	42.39	683,770	-0.54(-1.26%)
May 03, 2016	45.45	46.44	42.56	42.93	1,065,333	-1.50(-3.38%)

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.