Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.19	44.42	42.44	42.81	1,236,303	-1.39(-3.14%)
Jul 28, 2016	48.26	51.28	43.72	44.19	1,668,998	-0.79(-1.75%)
Jul 27, 2016	44.66	45.26	44.17	44.98	539,219	+0.50(+1.12%)
Jul 26, 2016	43.83	44.63	43.67	44.48	399,709	+0.52(+1.19%)
Jul 25, 2016	43.80	43.98	43.19	43.96	251,219	+0.11(+0.26%)
Jul 22, 2016	43.41	44.00	42.90	43.85	256,615	+0.33(+0.75%)
Jul 21, 2016	43.80	44.03	43.21	43.52	311,798	-0.64(-1.44%)
Jul 20, 2016	43.69	44.24	43.51	44.16	359,272	+0.69(+1.60%)
Jul 19, 2016	43.00	43.76	42.98	43.46	410,840	+0.22(+0.50%)
Jul 18, 2016	43.61	43.61	43.15	43.25	210,821	+0.18(+0.41%)
Jul 15, 2016	43.32	43.44	42.97	43.07	248,750	-0.12(-0.28%)
Jul 14, 2016	44.01	44.04	43.11	43.19	560,866	-0.54(-1.24%)
Jul 13, 2016	43.20	43.92	42.87	43.73	758,286	+0.79(+1.83%)
Jul 12, 2016	42.17	43.06	42.13	42.95	857,681	+0.89(+2.12%)
Jul 11, 2016	41.42	42.07	41.20	42.06	640,778	+0.83(+2.02%)
Jul 08, 2016	39.57	41.28	39.01	41.22	651,675	+2.21(+5.67%)
Jul 07, 2016	39.31	39.57	38.74	39.01	299,328	-0.50(-1.26%)
Jul 05, 2016	39.63	39.91	39.33	39.51	209,665	-0.39(-0.99%)
Jul 01, 2016	40.15	39.90	39.90	39.90	402,421	-0.45(-1.11%)
Jun 30, 2016	39.01	40.35	38.89	40.35	569,775	+1.55(+3.98%)
Jun 29, 2016	38.76	39.26	38.38	38.80	294,475	+0.44(+1.15%)
Jun 28, 2016	37.52	38.42	37.30	38.36	450,446	+1.28(+3.46%)
Jun 27, 2016	37.88	38.01	36.85	37.08	332,199	-1.14(-2.99%)
Jun 24, 2016	38.24	38.96	37.61	38.22	496,400	-1.91(-4.76%)
Jun 23, 2016	39.36	40.13	38.83	40.13	350,664	+1.22(+3.13%)
Jun 22, 2016	38.86	39.24	38.81	38.92	162,813	+0.02(+0.05%)
Jun 21, 2016	38.93	39.17	38.68	38.90	189,147	+0.03(+0.07%)
Jun 20, 2016	39.09	39.41	38.80	38.87	284,886	+0.24(+0.63%)
Jun 17, 2016	38.57	38.76	38.02	38.63	567,929	+0.19(+0.49%)
Jun 16, 2016	38.11	38.59	37.82	38.44	397,637	-0.07(-0.17%)
Jun 15, 2016	38.55	38.73	38.25	38.50	205,133	+0.02(+0.05%)
Jun 14, 2016	38.42	38.73	38.11	38.49	238,683	-0.07(-0.19%)
Jun 13, 2016	38.60	38.73	37.94	38.56	326,263	+0.00(+0.00%)
Jun 10, 2016	39.39	39.39	38.41	38.56	493,791	-1.27(-3.20%)
Jun 09, 2016	39.49	40.05	39.02	39.84	339,001	+0.24(+0.62%)
Jun 08, 2016	39.13	39.64	38.90	39.59	362,529	+0.44(+1.12%)
Jun 07, 2016	38.87	39.24	38.72	39.15	227,699	+0.29(+0.75%)
Jun 06, 2016	38.90	38.95	38.54	38.86	297,995	-0.09(-0.24%)
Jun 03, 2016	38.68	39.11	37.79	38.95	245,913	-0.09(-0.24%)
Jun 02, 2016	38.28	39.05	37.90	39.05	331,626	+0.29(+0.75%)
Jun 01, 2016	38.34	38.81	37.85	38.76	386,796	+0.36(+0.93%)
May 31, 2016	38.35	38.42	37.95	38.40	480,879	+0.03(+0.07%)
May 27, 2016	37.67	38.37	38.37	38.37	349,917	+0.86(+2.30%)
May 26, 2016	36.94	37.59	36.44	37.51	356,788	+0.58(+1.57%)
May 25, 2016	37.19	37.28	36.62	36.93	294,405	+0.15(+0.41%)
May 24, 2016	35.43	36.79	35.43	36.78	401,951	+1.46(+4.15%)
May 23, 2016	35.09	35.81	35.09	35.32	347,632	+0.30(+0.85%)
May 20, 2016	33.87	35.37	33.34	35.02	554,376	+1.47(+4.39%)
May 19, 2016	33.57	33.97	33.23	33.54	146,660	-0.27(-0.80%)
May 18, 2016	33.09	33.96	33.09	33.81	206,262	+0.58(+1.74%)
May 17, 2016	33.93	34.35	33.07	33.23	224,762	-0.80(-2.36%)
May 16, 2016	33.82	34.38	33.74	34.04	253,750	+0.18(+0.52%)
May 13, 2016	33.91	34.22	33.77	33.86	199,698	-0.18(-0.52%)
May 12, 2016	34.31	35.17	33.91	34.04	629,707	+0.15(+0.44%)
May 11, 2016	34.28	34.45	33.87	33.89	123,915	-0.52(-1.52%)
May 10, 2016	34.05	34.86	33.93	34.41	276,992	+0.51(+1.51%)
May 09, 2016	33.53	34.34	32.67	33.90	335,082	+0.25(+0.75%)
May 06, 2016	33.33	33.66	33.02	33.65	265,190	+0.16(+0.47%)
May 05, 2016	33.75	33.84	32.76	33.49	242,190	-0.15(-0.44%)
May 04, 2016	34.00	34.30	33.59	33.64	205,154	-0.46(-1.34%)
May 03, 2016	33.97	34.46	33.97	34.09	336,527	+0.01(+0.03%)

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.