Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.73	38.05	36.67	37.53	518,439	+0.66(+1.80%)
Jul 28, 2016	39.16	39.16	35.37	36.87	1,695,750	-7.65(-17.18%)
Jul 27, 2016	44.64	44.79	44.36	44.51	257,918	-0.15(-0.33%)
Jul 26, 2016	44.43	45.07	44.39	44.66	146,413	+0.20(+0.46%)
Jul 25, 2016	44.36	44.85	44.11	44.46	143,136	-0.14(-0.31%)
Jul 22, 2016	44.81	44.85	44.47	44.60	125,637	-0.26(-0.58%)
Jul 21, 2016	45.21	45.49	44.72	44.85	114,039	-0.55(-1.22%)
Jul 20, 2016	45.20	45.69	45.20	45.41	136,491	+0.21(+0.47%)
Jul 19, 2016	45.49	45.72	45.16	45.20	148,122	-0.49(-1.07%)
Jul 18, 2016	46.32	46.32	45.65	45.69	145,114	-0.49(-1.06%)
Jul 15, 2016	46.04	46.19	45.64	46.17	124,405	+0.48(+1.05%)
Jul 14, 2016	45.69	45.78	45.34	45.69	93,706	+0.30(+0.65%)
Jul 13, 2016	46.13	46.17	45.14	45.40	191,354	-0.41(-0.89%)
Jul 12, 2016	45.53	46.25	45.53	45.81	160,344	+0.25(+0.55%)
Jul 11, 2016	45.25	45.67	45.02	45.56	131,761	+0.60(+1.34%)
Jul 08, 2016	44.43	45.20	44.09	44.96	127,598	+0.87(+1.97%)
Jul 07, 2016	44.24	44.46	43.56	44.09	266,254	-0.52(-1.16%)
Jul 05, 2016	44.99	45.50	43.64	44.60	182,100	-0.28(-0.62%)
Jul 01, 2016	44.21	44.88	44.88	44.88	172,713	+0.80(+1.82%)
Jun 30, 2016	42.55	44.13	42.34	44.08	328,645	+1.68(+3.96%)
Jun 29, 2016	41.46	42.52	41.44	42.40	161,221	+1.30(+3.17%)
Jun 28, 2016	40.62	41.25	40.58	41.10	204,090	+0.51(+1.25%)
Jun 27, 2016	40.53	40.81	39.55	40.59	229,383	-0.23(-0.57%)
Jun 24, 2016	40.46	41.07	39.67	40.82	314,929	-1.20(-2.86%)
Jun 23, 2016	41.53	42.07	41.53	42.02	142,407	+0.91(+2.20%)
Jun 22, 2016	40.68	41.41	40.64	41.11	148,631	+0.40(+0.98%)
Jun 21, 2016	40.94	40.94	40.33	40.72	241,878	-0.10(-0.25%)
Jun 20, 2016	39.87	41.12	39.77	40.82	421,805	+1.07(+2.70%)
Jun 17, 2016	39.88	40.26	39.49	39.75	483,241	-0.15(-0.37%)
Jun 16, 2016	39.48	40.00	38.82	39.89	199,411	+0.13(+0.33%)
Jun 15, 2016	39.99	39.99	39.54	39.77	397,504	-0.11(-0.28%)
Jun 14, 2016	39.72	40.04	39.08	39.88	166,846	+0.04(+0.09%)
Jun 13, 2016	39.33	40.06	39.33	39.84	208,597	+0.32(+0.82%)
Jun 10, 2016	39.30	39.57	38.89	39.52	232,292	+0.05(+0.13%)
Jun 09, 2016	39.26	39.65	38.95	39.47	188,054	+0.09(+0.22%)
Jun 08, 2016	39.10	39.45	38.37	39.38	118,207	+0.22(+0.56%)
Jun 07, 2016	38.83	39.32	38.42	39.16	108,561	+0.29(+0.73%)
Jun 06, 2016	38.32	39.28	38.32	38.87	137,979	+0.42(+1.10%)
Jun 03, 2016	38.73	38.73	38.11	38.45	135,035	-0.33(-0.85%)
Jun 02, 2016	37.74	38.81	37.65	38.78	189,388	+1.04(+2.75%)
Jun 01, 2016	36.51	37.77	36.26	37.74	277,002	+1.14(+3.11%)
May 31, 2016	36.32	36.75	35.95	36.60	229,158	+0.28(+0.78%)
May 27, 2016	35.96	36.32	36.32	36.32	230,636	+0.38(+1.05%)
May 26, 2016	36.46	36.46	35.83	35.94	112,001	-0.59(-1.61%)
May 25, 2016	36.36	36.57	36.06	36.53	113,860	+0.17(+0.46%)
May 24, 2016	35.95	36.72	35.90	36.36	144,228	+0.54(+1.51%)
May 23, 2016	36.12	36.50	35.78	35.82	174,916	-0.21(-0.59%)
May 20, 2016	36.06	36.12	35.66	36.03	888,132	+0.21(+0.59%)
May 19, 2016	36.31	36.78	35.80	35.82	360,287	-0.63(-1.72%)
May 18, 2016	36.52	36.80	36.21	36.45	169,252	-0.14(-0.38%)
May 17, 2016	37.30	37.34	36.25	36.58	243,437	-0.76(-2.04%)
May 16, 2016	37.24	37.58	36.96	37.35	105,870	+0.23(+0.62%)
May 13, 2016	37.41	37.64	36.88	37.12	86,218	-0.40(-1.05%)
May 12, 2016	38.37	38.37	37.14	37.51	216,423	-0.64(-1.69%)
May 11, 2016	38.89	38.99	38.12	38.16	76,545	-0.82(-2.10%)
May 10, 2016	39.48	39.48	38.85	38.97	146,654	-0.41(-1.05%)
May 09, 2016	39.33	39.91	39.28	39.39	291,155	-0.06(-0.16%)
May 06, 2016	39.27	39.68	38.97	39.45	238,034	-0.07(-0.19%)
May 05, 2016	39.55	39.84	38.63	39.53	269,823	+0.12(+0.30%)
May 04, 2016	38.22	40.06	38.22	39.41	245,660	+0.95(+2.46%)
May 03, 2016	38.84	39.28	38.40	38.46	174,624	-0.58(-1.48%)

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.