Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.31	41.84	41.10	41.32	144,597	-0.18(-0.44%)
Jul 28, 2016	41.98	42.04	41.30	41.50	176,004	-0.53(-1.27%)
Jul 27, 2016	41.94	42.12	41.45	42.03	260,882	+0.26(+0.63%)
Jul 26, 2016	41.55	42.12	41.55	41.77	231,942	+0.27(+0.65%)
Jul 25, 2016	41.98	42.39	41.44	41.50	125,543	-0.64(-1.52%)
Jul 22, 2016	42.18	42.54	41.91	42.14	129,995	-0.05(-0.13%)
Jul 21, 2016	42.75	43.20	42.09	42.19	97,288	-0.58(-1.35%)
Jul 20, 2016	42.55	43.24	42.08	42.77	79,159	+0.29(+0.68%)
Jul 19, 2016	43.02	43.02	42.42	42.48	65,607	-0.80(-1.86%)
Jul 18, 2016	43.16	43.57	42.74	43.29	103,511	-0.05(-0.13%)
Jul 15, 2016	43.49	43.63	42.97	43.34	260,812	+0.14(+0.31%)
Jul 14, 2016	43.74	43.78	42.97	43.20	139,664	-0.05(-0.10%)
Jul 13, 2016	43.73	43.76	43.03	43.25	97,785	-0.25(-0.58%)
Jul 12, 2016	42.66	43.82	42.44	43.50	135,360	+1.39(+3.30%)
Jul 11, 2016	41.72	42.43	41.72	42.11	93,545	+0.73(+1.77%)
Jul 08, 2016	40.25	41.62	39.76	41.38	115,057	+1.62(+4.07%)
Jul 07, 2016	39.71	40.54	39.20	39.76	163,164	+0.09(+0.23%)
Jul 06, 2016	39.31	39.95	39.01	39.67	108,648	-0.04(-0.09%)
Jul 05, 2016	40.41	40.41	39.30	39.71	121,611	-0.81(-2.01%)
Jul 01, 2016	39.91	40.52	40.52	40.52	145,829	+0.43(+1.08%)
Jun 30, 2016	39.65	40.13	39.04	40.09	178,874	+0.43(+1.09%)
Jun 29, 2016	39.69	40.09	39.13	39.66	116,625	+0.50(+1.27%)
Jun 28, 2016	39.29	39.55	38.73	39.16	144,398	+0.48(+1.24%)
Jun 27, 2016	40.11	40.11	38.43	38.68	178,205	-1.95(-4.80%)
Jun 24, 2016	41.43	41.56	40.24	40.63	483,040	-2.74(-6.31%)
Jun 23, 2016	43.20	43.64	42.79	43.37	226,687	+0.66(+1.54%)
Jun 22, 2016	42.88	43.40	42.24	42.71	153,049	-0.09(-0.21%)
Jun 21, 2016	43.67	44.36	42.43	42.80	103,976	-0.88(-2.01%)
Jun 20, 2016	43.97	44.33	43.66	43.67	88,212	+0.45(+1.04%)
Jun 17, 2016	43.02	43.89	43.02	43.22	184,091	+0.27(+0.63%)
Jun 16, 2016	42.40	43.12	41.79	42.95	86,896	+0.09(+0.21%)
Jun 15, 2016	42.95	43.53	42.47	42.86	100,922	-0.04(-0.08%)
Jun 14, 2016	43.72	44.11	42.55	42.90	109,666	-0.27(-0.63%)
Jun 13, 2016	43.94	44.32	43.08	43.17	88,137	-0.85(-1.93%)
Jun 10, 2016	44.69	44.91	43.62	44.02	133,372	-1.27(-2.81%)
Jun 09, 2016	45.61	45.62	44.76	45.29	132,425	-0.69(-1.49%)
Jun 08, 2016	46.16	46.21	45.78	45.98	191,185	-0.01(-0.02%)
Jun 07, 2016	46.22	46.60	45.80	45.99	118,968	-0.36(-0.78%)
Jun 06, 2016	45.28	46.46	44.91	46.35	137,226	+1.27(+2.83%)
Jun 03, 2016	45.61	45.61	44.79	45.07	134,851	-0.43(-0.95%)
Jun 02, 2016	45.84	45.91	45.11	45.51	172,329	-0.52(-1.14%)
Jun 01, 2016	45.44	46.16	44.46	46.03	140,130	+0.36(+0.79%)
May 31, 2016	45.55	45.84	45.37	45.67	148,115	+0.30(+0.66%)
May 27, 2016	44.85	45.37	45.37	45.37	107,074	+0.59(+1.31%)
May 26, 2016	45.49	45.49	44.23	44.79	108,418	+0.05(+0.12%)
May 25, 2016	44.50	45.31	44.21	44.73	97,554	+0.46(+1.04%)
May 24, 2016	43.34	44.39	42.78	44.27	135,364	+1.23(+2.86%)
May 23, 2016	43.27	43.90	42.47	43.04	97,512	-0.23(-0.54%)
May 20, 2016	42.74	43.38	42.34	43.27	126,713	+0.72(+1.69%)
May 19, 2016	42.35	42.87	41.73	42.55	130,683	-0.21(-0.48%)
May 18, 2016	42.47	43.38	42.32	42.76	182,499	+0.11(+0.25%)
May 17, 2016	42.76	43.72	42.37	42.65	260,726	-0.15(-0.36%)
May 16, 2016	42.72	43.55	42.51	42.81	110,947	+0.40(+0.93%)
May 13, 2016	42.99	43.59	42.38	42.41	134,167	-0.79(-1.83%)
May 12, 2016	43.40	43.95	42.39	43.20	203,676	+0.02(+0.04%)
May 11, 2016	42.53	44.48	42.41	43.18	201,568	+0.76(+1.78%)
May 10, 2016	41.49	42.87	41.65	42.43	178,236	+0.94(+2.25%)
May 09, 2016	42.11	42.57	41.18	41.49	244,141	-0.76(-1.79%)
May 06, 2016	42.25	42.41	41.25	42.25	321,314	-0.05(-0.13%)
May 05, 2016	43.32	44.52	40.11	42.30	860,170	-8.31(-16.42%)
May 04, 2016	51.71	51.97	50.49	50.61	118,601	-1.41(-2.71%)
May 03, 2016	52.70	53.28	51.42	52.02	155,735	-1.33(-2.49%)

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.