Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.47	38.93	37.96	38.59	2,741,836	-0.42(-1.08%)
Jul 28, 2016	38.96	40.10	38.14	39.01	3,802,767	+0.26(+0.67%)
Jul 27, 2016	40.66	41.17	37.38	38.75	8,039,854	-1.33(-3.32%)
Jul 26, 2016	39.04	40.14	38.71	40.08	3,900,047	+0.81(+2.07%)
Jul 25, 2016	39.08	39.49	38.65	39.26	3,051,428	-0.11(-0.27%)
Jul 22, 2016	39.45	40.22	38.94	39.37	3,489,182	+0.41(+1.06%)
Jul 21, 2016	40.20	41.33	38.91	38.96	4,160,383	-1.23(-3.05%)
Jul 20, 2016	41.03	41.10	39.68	40.18	2,261,576	-1.35(-3.25%)
Jul 19, 2016	41.59	42.13	41.01	41.53	2,041,417	-0.16(-0.39%)
Jul 18, 2016	41.15	41.76	40.62	41.70	1,803,144	+0.44(+1.07%)
Jul 15, 2016	41.28	42.03	40.73	41.26	2,742,268	+0.08(+0.19%)
Jul 14, 2016	43.14	43.23	40.89	41.18	3,171,516	-1.02(-2.43%)
Jul 13, 2016	42.99	43.08	41.42	42.20	2,792,264	-0.63(-1.47%)
Jul 12, 2016	42.53	43.80	42.31	42.84	2,848,117	+1.25(+3.02%)
Jul 11, 2016	42.58	42.77	41.55	41.58	2,432,895	-0.66(-1.56%)
Jul 08, 2016	41.75	40.73	40.73	42.24	3,724,011	+1.51(+3.71%)
Jul 07, 2016	41.96	42.48	40.44	40.73	3,484,540	-0.45(-1.09%)
Jul 06, 2016	40.17	41.47	39.90	41.18	3,438,081	+0.74(+1.82%)
Jul 05, 2016	41.46	41.67	39.07	40.44	4,002,595	-2.13(-5.01%)
Jul 01, 2016	41.57	42.58	42.58	42.58	2,834,493	+1.28(+3.11%)
Jun 30, 2016	41.88	42.25	40.93	41.29	3,834,211	-0.81(-1.93%)
Jun 29, 2016	43.21	43.61	41.91	42.11	4,561,149	-0.51(-1.19%)
Jun 28, 2016	41.78	42.94	41.60	42.61	4,880,069	+1.94(+4.78%)
Jun 27, 2016	41.05	41.86	40.03	40.67	3,374,401	-0.79(-1.92%)
Jun 24, 2016	41.35	42.86	41.16	41.47	3,556,853	-2.03(-4.67%)
Jun 23, 2016	43.77	44.24	43.24	43.50	2,702,120	-0.01(-0.02%)
Jun 22, 2016	44.62	44.62	43.13	43.51	2,965,366	-0.96(-2.15%)
Jun 21, 2016	43.04	44.95	42.81	44.46	3,719,282	+1.17(+2.70%)
Jun 20, 2016	43.20	43.81	42.51	43.29	3,092,974	+0.89(+2.10%)
Jun 17, 2016	41.46	42.77	41.46	42.40	5,264,276	+1.40(+3.41%)
Jun 16, 2016	40.82	41.39	39.40	41.01	3,527,515	-0.21(-0.51%)
Jun 15, 2016	41.32	42.36	40.97	41.22	3,043,346	-0.12(-0.30%)
Jun 14, 2016	41.32	42.15	39.88	41.34	3,757,201	-0.34(-0.80%)
Jun 13, 2016	41.27	42.46	40.87	41.68	3,471,970	+0.34(+0.81%)
Jun 10, 2016	43.46	44.07	41.27	41.34	4,047,020	-2.87(-6.49%)
Jun 09, 2016	42.08	44.32	41.85	44.21	4,174,591	+1.66(+3.91%)
Jun 08, 2016	44.30	44.51	42.22	42.55	4,879,598	-1.67(-3.79%)
Jun 07, 2016	43.14	44.56	42.94	44.22	4,019,090	+1.13(+2.62%)
Jun 06, 2016	41.87	43.25	41.87	43.09	3,742,484	+1.72(+4.16%)
Jun 03, 2016	41.39	42.09	40.77	41.37	2,847,576	-0.02(-0.05%)
Jun 02, 2016	40.72	41.51	40.12	41.39	3,438,034	+0.15(+0.37%)
Jun 01, 2016	40.82	41.71	40.43	41.24	3,344,397	+0.49(+1.20%)
May 31, 2016	39.91	41.40	39.91	40.75	4,224,837	+1.18(+2.97%)
May 27, 2016	39.78	39.57	39.57	39.57	3,166,921	-0.24(-0.60%)
May 26, 2016	41.62	42.21	39.73	39.81	4,772,167	-1.33(-3.23%)
May 25, 2016	39.98	41.47	39.81	41.14	4,927,473	+1.61(+4.07%)
May 24, 2016	39.54	39.80	38.36	39.53	3,211,697	+0.07(+0.17%)
May 23, 2016	38.58	39.70	38.27	39.47	2,774,180	+0.83(+2.15%)
May 20, 2016	38.56	38.81	37.63	38.63	4,127,784	+0.41(+1.08%)
May 19, 2016	36.43	39.01	36.20	38.22	6,511,560	+1.17(+3.15%)
May 18, 2016	37.90	38.93	36.93	37.06	6,810,663	-0.53(-1.40%)
May 17, 2016	36.20	37.58	35.49	37.58	12,355,744	+1.52(+4.22%)
May 16, 2016	38.94	40.14	35.81	36.06	19,942,162	-4.13(-10.28%)
May 13, 2016	40.14	41.42	39.86	40.19	3,448,287	-0.24(-0.59%)
May 12, 2016	41.86	42.34	40.10	40.43	3,091,820	-0.85(-2.06%)
May 11, 2016	40.97	41.47	39.93	41.28	4,158,675	+0.03(+0.07%)
May 10, 2016	40.38	41.28	39.94	41.26	2,678,713	+1.36(+3.41%)
May 09, 2016	39.48	40.28	38.61	39.90	3,666,659	-0.20(-0.50%)
May 06, 2016	39.82	41.63	39.71	40.10	4,874,862	-0.49(-1.20%)
May 05, 2016	41.43	41.55	39.81	40.59	2,916,081	+0.62(+1.56%)
May 04, 2016	40.85	41.50	38.85	39.96	4,057,772	-0.38(-0.95%)
May 03, 2016	40.93	41.42	39.44	40.35	4,596,795	-1.31(-3.15%)

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.