Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.57	51.05	49.61	51.01	721,591	+0.54(+1.07%)
Jul 28, 2016	51.50	51.52	49.93	50.47	624,809	-1.03(-2.00%)
Jul 27, 2016	51.76	52.70	51.23	51.50	725,708	-0.37(-0.71%)
Jul 26, 2016	51.30	52.00	51.15	51.87	597,491	+0.59(+1.15%)
Jul 25, 2016	51.03	51.80	50.77	51.28	566,808	+0.15(+0.29%)
Jul 22, 2016	50.12	51.37	50.12	51.13	378,190	+0.85(+1.69%)
Jul 21, 2016	50.23	51.24	50.00	50.28	886,975	+0.37(+0.74%)
Jul 20, 2016	49.71	50.52	49.70	49.91	667,038	+0.47(+0.95%)
Jul 19, 2016	50.00	50.51	49.13	49.44	827,980	-0.46(-0.92%)
Jul 18, 2016	47.60	50.42	47.60	49.90	1,789,150	+2.57(+5.43%)
Jul 15, 2016	47.51	47.52	46.72	47.33	636,597	+0.10(+0.21%)
Jul 14, 2016	47.42	47.89	47.09	47.23	652,841	+0.22(+0.47%)
Jul 13, 2016	48.63	48.67	46.90	47.01	814,244	-1.62(-3.33%)
Jul 12, 2016	48.75	48.88	48.51	48.63	623,517	+0.18(+0.37%)
Jul 11, 2016	47.99	48.69	47.75	48.45	625,886	+0.66(+1.38%)
Jul 08, 2016	46.95	48.08	46.69	47.79	644,375	+1.10(+2.36%)
Jul 07, 2016	46.88	47.10	46.37	46.69	366,025	+0.47(+1.02%)
Jul 05, 2016	46.56	46.79	45.80	46.22	615,651	-0.15(-0.32%)
Jul 01, 2016	46.23	46.37	46.37	46.37	653,100	-0.04(-0.09%)
Jun 30, 2016	45.97	46.41	45.62	46.41	799,067	+0.65(+1.42%)
Jun 29, 2016	45.45	46.25	45.45	45.76	757,979	+0.56(+1.24%)
Jun 28, 2016	45.13	46.21	45.00	45.20	873,385	+0.28(+0.62%)
Jun 27, 2016	45.78	46.11	43.69	44.92	955,296	-1.13(-2.45%)
Jun 24, 2016	45.25	46.86	45.20	46.05	880,947	-0.29(-0.63%)
Jun 23, 2016	45.87	46.34	45.51	46.34	614,751	+0.91(+2.00%)
Jun 22, 2016	45.97	45.97	45.15	45.43	1,135,599	-0.59(-1.28%)
Jun 21, 2016	45.99	46.14	45.50	46.02	401,436	+0.05(+0.11%)
Jun 20, 2016	46.08	46.50	45.92	45.97	807,047	+0.41(+0.90%)
Jun 17, 2016	45.53	46.00	44.96	45.56	851,004	+0.14(+0.31%)
Jun 16, 2016	45.25	45.74	44.59	45.42	465,373	-0.25(-0.55%)
Jun 15, 2016	44.90	45.85	44.65	45.67	734,462	+0.75(+1.67%)
Jun 14, 2016	44.06	44.95	43.96	44.92	626,327	+0.93(+2.11%)
Jun 13, 2016	44.40	44.90	43.99	43.99	801,209	-0.71(-1.59%)
Jun 10, 2016	44.61	45.20	43.96	44.70	914,160	-0.44(-0.97%)
Jun 09, 2016	45.11	45.41	44.87	45.14	627,442	-0.28(-0.62%)
Jun 08, 2016	44.86	45.54	44.59	45.42	836,355	+0.70(+1.57%)
Jun 07, 2016	43.34	45.36	43.13	44.72	1,345,448	+1.12(+2.57%)
Jun 06, 2016	43.94	44.05	43.10	43.60	923,479	-0.14(-0.32%)
Jun 03, 2016	43.53	44.00	42.50	43.74	2,933,769	+0.89(+2.08%)
Jun 02, 2016	42.71	43.36	42.00	42.85	2,325,162	+0.17(+0.40%)
Jun 01, 2016	41.99	42.98	41.86	42.68	1,348,938	+0.82(+1.96%)
May 31, 2016	41.92	42.02	41.01	41.86	1,180,039	+0.20(+0.48%)
May 27, 2016	40.27	41.66	41.66	41.66	966,800	+1.68(+4.20%)
May 26, 2016	39.92	40.80	39.92	39.98	918,548	+0.67(+1.70%)
May 25, 2016	38.44	39.52	38.09	39.31	596,143	+0.93(+2.42%)
May 24, 2016	37.62	38.76	37.62	38.38	840,823	+0.92(+2.46%)
May 23, 2016	38.49	38.65	37.39	37.46	1,044,304	-0.97(-2.52%)
May 20, 2016	38.74	39.02	38.06	38.43	1,188,027	-0.33(-0.85%)
May 19, 2016	37.36	38.98	37.36	38.76	699,553	+1.52(+4.08%)
May 18, 2016	37.87	38.16	36.85	37.24	1,040,818	-1.15(-3.00%)
May 17, 2016	38.73	39.20	37.94	38.39	506,302	-0.55(-1.41%)
May 16, 2016	38.21	39.17	38.04	38.94	821,167	+0.73(+1.91%)
May 13, 2016	38.53	39.26	37.99	38.21	776,959	-0.65(-1.67%)
May 12, 2016	38.42	39.03	38.36	38.86	480,550	+0.37(+0.96%)
May 11, 2016	39.34	39.56	36.76	38.49	1,041,064	-1.31(-3.29%)
May 10, 2016	40.48	40.73	39.63	39.80	383,227	-0.53(-1.31%)
May 09, 2016	41.75	41.75	39.69	40.33	618,429	+0.32(+0.80%)
May 06, 2016	39.49	40.07	38.71	40.01	595,783	+0.35(+0.88%)
May 05, 2016	41.22	41.22	39.60	39.66	599,199	-1.51(-3.67%)
May 04, 2016	40.50	41.33	40.25	41.17	358,140	+0.30(+0.73%)
May 03, 2016	41.32	41.83	40.21	40.87	696,086	-0.90(-2.15%)

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.