Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	38.47	38.93	37.96	38.58	2,742,045	-0.42(-1.08%)
Jul 28, 2016	38.96	40.09	38.13	39.00	3,803,055	+0.26(+0.67%)
Jul 27, 2016	40.66	41.17	37.38	38.74	8,040,465	-1.33(-3.32%)
Jul 26, 2016	39.04	40.13	38.71	40.08	3,900,343	+0.81(+2.07%)
Jul 25, 2016	39.08	39.49	38.65	39.26	3,051,660	-0.11(-0.27%)
Jul 22, 2016	39.44	40.21	38.94	39.37	3,489,447	+0.41(+1.06%)
Jul 21, 2016	40.20	41.33	38.91	38.96	4,160,699	-1.23(-3.05%)
Jul 20, 2016	41.02	41.10	39.67	40.18	2,261,748	-1.35(-3.25%)
Jul 19, 2016	41.59	42.12	41.00	41.53	2,041,572	-0.16(-0.39%)
Jul 18, 2016	41.15	41.76	40.62	41.69	1,803,281	+0.44(+1.07%)
Jul 15, 2016	41.28	42.03	40.73	41.25	2,742,476	+0.08(+0.19%)
Jul 14, 2016	43.14	43.22	40.89	41.18	3,171,757	-1.02(-2.43%)
Jul 13, 2016	42.98	43.08	41.42	42.20	2,792,476	-0.63(-1.47%)
Jul 12, 2016	42.53	43.80	42.31	42.83	2,848,334	+1.25(+3.02%)
Jul 11, 2016	42.57	42.76	41.55	41.58	2,433,080	-0.66(-1.56%)
Jul 08, 2016	41.75	40.73	40.73	42.24	3,724,293	+1.51(+3.71%)
Jul 07, 2016	41.96	42.48	40.44	40.73	3,484,805	-0.45(-1.09%)
Jul 06, 2016	40.17	41.46	39.89	41.18	3,438,342	+0.74(+1.82%)
Jul 05, 2016	41.45	41.66	39.07	40.44	4,002,899	-2.13(-5.01%)
Jul 01, 2016	41.57	42.57	42.57	42.57	2,834,709	+1.28(+3.11%)
Jun 30, 2016	41.87	42.25	40.93	41.29	3,834,502	-0.81(-1.93%)
Jun 29, 2016	43.21	43.61	41.90	42.10	4,561,495	-0.51(-1.19%)
Jun 28, 2016	41.78	42.94	41.60	42.61	4,880,439	+1.94(+4.78%)
Jun 27, 2016	41.05	41.86	40.03	40.67	3,374,657	-0.79(-1.92%)
Jun 24, 2016	41.35	42.86	41.16	41.46	3,557,123	-2.03(-4.67%)
Jun 23, 2016	43.77	44.24	43.23	43.49	2,702,325	-0.01(-0.02%)
Jun 22, 2016	44.62	44.62	43.13	43.50	2,965,591	-0.96(-2.15%)
Jun 21, 2016	43.03	44.95	42.80	44.46	3,719,565	+1.17(+2.70%)
Jun 20, 2016	43.20	43.81	42.51	43.29	3,093,209	+0.89(+2.10%)
Jun 17, 2016	41.45	42.76	41.45	42.40	5,264,675	+1.40(+3.41%)
Jun 16, 2016	40.82	41.39	39.40	41.00	3,527,783	-0.21(-0.51%)
Jun 15, 2016	41.32	42.35	40.97	41.21	3,043,577	-0.12(-0.30%)
Jun 14, 2016	41.32	42.14	39.87	41.34	3,757,486	-0.33(-0.80%)
Jun 13, 2016	41.27	42.46	40.87	41.67	3,472,234	+0.33(+0.81%)
Jun 10, 2016	43.45	44.07	41.26	41.34	4,047,327	-2.87(-6.49%)
Jun 09, 2016	42.08	44.31	41.85	44.21	4,174,908	+1.66(+3.91%)
Jun 08, 2016	44.29	44.51	42.21	42.54	4,879,969	-1.67(-3.79%)
Jun 07, 2016	43.14	44.55	42.94	44.22	4,019,395	+1.13(+2.62%)
Jun 06, 2016	41.86	43.25	41.86	43.09	3,742,768	+1.72(+4.16%)
Jun 03, 2016	41.39	42.08	40.76	41.37	2,847,792	-0.02(-0.05%)
Jun 02, 2016	40.72	41.51	40.11	41.39	3,438,295	+0.15(+0.37%)
Jun 01, 2016	40.81	41.70	40.43	41.23	3,344,651	+0.49(+1.20%)
May 31, 2016	39.90	41.40	39.90	40.75	4,225,157	+1.18(+2.97%)
May 27, 2016	39.78	39.57	39.57	39.57	3,167,161	-0.24(-0.60%)
May 26, 2016	41.62	42.21	39.73	39.81	4,772,529	-1.33(-3.23%)
May 25, 2016	39.98	41.46	39.81	41.14	4,927,847	+1.61(+4.07%)
May 24, 2016	39.54	39.80	38.35	39.53	3,211,941	+0.07(+0.17%)
May 23, 2016	38.57	39.69	38.27	39.46	2,774,390	+0.83(+2.15%)
May 20, 2016	38.55	38.81	37.63	38.63	4,128,097	+0.41(+1.08%)
May 19, 2016	36.43	39.00	36.20	38.22	6,512,054	+1.17(+3.15%)
May 18, 2016	37.89	38.93	36.93	37.05	6,811,179	-0.53(-1.40%)
May 17, 2016	36.20	37.58	35.48	37.58	12,356,682	+1.52(+4.22%)
May 16, 2016	38.94	40.13	35.80	36.06	19,943,676	-4.13(-10.28%)
May 13, 2016	40.13	41.42	39.86	40.19	3,448,548	-0.24(-0.59%)
May 12, 2016	41.86	42.33	40.09	40.43	3,092,055	-0.85(-2.06%)
May 11, 2016	40.97	41.47	39.92	41.28	4,158,991	+0.03(+0.07%)
May 10, 2016	40.37	41.28	39.94	41.25	2,678,917	+1.36(+3.41%)
May 09, 2016	39.47	40.28	38.60	39.89	3,666,937	-0.20(-0.50%)
May 06, 2016	39.82	41.63	39.70	40.09	4,875,231	-0.49(-1.20%)
May 05, 2016	41.42	41.55	39.81	40.58	2,916,302	+0.62(+1.56%)
May 04, 2016	40.85	41.50	38.85	39.96	4,058,080	-0.38(-0.95%)
May 03, 2016	40.93	41.42	39.43	40.34	4,597,144	-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.