Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	51.63	52.86	50.65	52.49	11,100	+0.12(+0.23%)
Jul 28, 2016	53.97	53.97	51.76	52.37	4,273	-1.60(-2.96%)
Jul 27, 2016	54.46	55.08	53.60	53.97	1,829	+0.12(+0.23%)
Jul 26, 2016	52.86	54.09	52.25	53.85	4,845	+0.25(+0.46%)
Jul 25, 2016	53.23	54.95	51.88	53.60	20,680	-0.61(-1.13%)
Jul 22, 2016	57.04	57.04	51.76	54.22	11,577	-2.09(-3.71%)
Jul 21, 2016	58.40	60.24	55.45	56.31	12,708	-1.97(-3.38%)
Jul 20, 2016	56.80	58.40	54.71	58.27	9,528	+3.07(+5.57%)
Jul 19, 2016	55.57	57.40	53.73	55.20	10,822	+0.12(+0.22%)
Jul 18, 2016	51.63	55.32	51.63	55.08	21,701	+3.81(+7.43%)
Jul 15, 2016	50.40	52.00	50.28	51.27	5,585	+0.74(+1.46%)
Jul 14, 2016	53.36	53.48	49.67	50.53	11,890	-2.83(-5.30%)
Jul 13, 2016	55.81	57.41	52.13	53.36	13,926	-1.35(-2.47%)
Jul 12, 2016	52.62	56.18	52.00	54.71	13,451	+2.09(+3.97%)
Jul 11, 2016	51.14	57.41	50.28	52.62	45,165	+2.95(+5.94%)
Jul 08, 2016	41.18	50.34	40.32	49.67	23,823	+9.34(+23.17%)
Jul 07, 2016	36.88	42.41	36.88	40.32	11,897	+4.06(+11.19%)
Jul 06, 2016	34.42	36.76	33.56	36.27	8,873	+2.83(+8.46%)
Jul 05, 2016	35.41	35.41	33.44	33.44	1,799	-1.23(-3.55%)
Jul 01, 2016	33.19	34.67	34.67	34.67	3,180	+1.23(+3.68%)
Jun 30, 2016	36.64	36.71	33.19	33.44	11,383	-3.32(-9.03%)
Jun 29, 2016	37.50	37.62	36.64	36.76	870	+0.00(+0.00%)
Jun 28, 2016	37.13	38.84	36.88	36.76	2,637	-0.25(-0.66%)
Jun 27, 2016	38.73	39.09	36.51	37.00	3,529	-1.97(-5.05%)
Jun 24, 2016	40.32	40.82	38.85	38.97	2,901	-1.97(-4.80%)
Jun 23, 2016	40.45	41.06	40.20	40.94	562	+1.11(+2.78%)
Jun 22, 2016	39.22	39.95	39.22	39.83	1,207	+0.74(+1.89%)
Jun 21, 2016	38.97	39.09	38.48	39.09	2,164	-0.37(-0.93%)
Jun 20, 2016	39.34	39.83	39.34	39.46	1,019	+0.74(+1.90%)
Jun 17, 2016	39.09	40.69	38.11	38.73	1,185	-0.37(-0.94%)
Jun 16, 2016	38.60	39.51	38.48	39.09	1,710	+0.00(+0.00%)
Jun 15, 2016	40.82	41.92	38.85	39.09	4,411	-1.11(-2.75%)
Jun 14, 2016	39.71	40.57	38.36	40.20	4,339	+0.49(+1.24%)
Jun 13, 2016	40.57	40.57	38.73	39.71	4,153	-1.11(-2.71%)
Jun 10, 2016	43.03	43.15	40.57	40.82	716	-2.58(-5.95%)
Jun 09, 2016	44.50	44.50	42.91	43.40	1,915	-1.11(-2.49%)
Jun 08, 2016	44.61	44.61	44.26	44.50	1,419	+0.74(+1.69%)
Jun 07, 2016	42.66	44.13	42.41	43.77	18,337	+0.86(+2.01%)
Jun 06, 2016	43.03	43.64	42.66	42.91	1,749	+0.00(+0.00%)
Jun 03, 2016	42.41	43.03	42.41	42.91	982	+0.37(+0.87%)
Jun 02, 2016	43.03	44.01	42.41	42.54	813	-0.49(-1.14%)
Jun 01, 2016	43.27	43.77	41.92	43.03	2,471	+0.00(+0.00%)
May 31, 2016	41.92	44.75	41.92	43.03	5,013	+1.35(+3.24%)
May 27, 2016	41.31	41.68	41.68	41.68	1,781	+0.86(+2.11%)
May 26, 2016	40.57	41.29	40.57	40.82	7,075	+0.12(+0.30%)
May 25, 2016	41.31	41.80	40.57	40.69	2,278	-1.35(-3.22%)
May 24, 2016	41.31	43.03	39.71	42.04	19,121	+1.72(+4.27%)
May 23, 2016	41.92	42.54	40.32	40.32	3,259	-2.34(-5.48%)
May 20, 2016	38.85	42.66	38.85	42.66	5,465	+4.18(+10.86%)
May 19, 2016	39.59	41.18	38.23	38.48	2,244	-0.86(-2.19%)
May 18, 2016	39.34	40.82	38.85	39.34	2,816	-0.86(-2.14%)
May 17, 2016	39.34	40.32	39.22	40.20	6,074	+0.61(+1.55%)
May 16, 2016	40.20	40.20	39.22	39.59	2,658	-0.49(-1.23%)
May 13, 2016	38.85	40.45	38.85	40.08	2,028	+0.98(+2.52%)
May 12, 2016	40.69	40.94	38.85	39.09	2,458	-1.23(-3.05%)
May 11, 2016	41.06	41.67	39.34	40.32	2,560	-0.49(-1.20%)
May 10, 2016	39.95	41.43	39.95	40.82	2,517	+1.11(+2.79%)
May 09, 2016	39.34	40.94	39.34	39.71	4,312	+0.86(+2.22%)
May 06, 2016	44.87	45.00	37.74	38.85	10,827	-5.78(-12.95%)
May 05, 2016	48.81	49.42	44.01	44.63	9,801	-4.55(-9.25%)
May 04, 2016	46.35	49.18	45.24	49.18	13,076	+2.83(+6.10%)
May 03, 2016	46.22	47.21	45.24	46.35	5,336	+0.12(+0.27%)

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.