Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.22	41.76	41.02	41.23	144,890	-0.18(-0.44%)
Jul 28, 2016	41.89	41.95	41.22	41.41	176,360	-0.53(-1.27%)
Jul 27, 2016	41.86	42.04	41.37	41.95	261,410	+0.26(+0.63%)
Jul 26, 2016	41.47	42.04	41.47	41.68	232,411	+0.27(+0.65%)
Jul 25, 2016	41.89	42.30	41.36	41.41	125,797	-0.64(-1.52%)
Jul 22, 2016	42.09	42.45	41.83	42.05	130,257	-0.05(-0.13%)
Jul 21, 2016	42.67	43.11	42.00	42.11	97,484	-0.58(-1.35%)
Jul 20, 2016	42.47	43.15	41.99	42.69	79,319	+0.29(+0.68%)
Jul 19, 2016	42.93	42.93	42.33	42.40	65,740	-0.80(-1.86%)
Jul 18, 2016	43.07	43.48	42.66	43.20	103,720	-0.05(-0.12%)
Jul 15, 2016	43.41	43.54	42.88	43.25	261,340	+0.14(+0.31%)
Jul 14, 2016	43.65	43.69	42.89	43.12	139,947	-0.05(-0.10%)
Jul 13, 2016	43.64	43.68	42.95	43.16	97,983	-0.25(-0.58%)
Jul 12, 2016	42.58	43.73	42.35	43.42	135,634	+1.39(+3.30%)
Jul 11, 2016	41.64	42.34	41.64	42.03	93,734	+0.73(+1.77%)
Jul 08, 2016	40.17	41.53	39.68	41.30	115,290	+1.61(+4.07%)
Jul 07, 2016	39.63	40.46	39.12	39.68	163,494	+0.09(+0.23%)
Jul 06, 2016	39.23	39.87	38.93	39.59	108,868	-0.04(-0.09%)
Jul 05, 2016	40.33	40.33	39.22	39.63	121,857	-0.81(-2.01%)
Jul 01, 2016	39.83	40.44	40.44	40.44	146,124	+0.43(+1.08%)
Jun 30, 2016	39.57	40.04	38.96	40.01	179,236	+0.43(+1.09%)
Jun 29, 2016	39.61	40.01	39.05	39.58	116,861	+0.50(+1.27%)
Jun 28, 2016	39.21	39.47	38.65	39.08	144,690	+0.48(+1.24%)
Jun 27, 2016	40.03	40.03	38.35	38.60	178,565	-1.95(-4.80%)
Jun 24, 2016	41.35	41.48	40.16	40.55	484,016	-2.73(-6.31%)
Jun 23, 2016	43.12	43.55	42.70	43.28	227,145	+0.66(+1.54%)
Jun 22, 2016	42.79	43.32	42.16	42.62	153,359	-0.09(-0.21%)
Jun 21, 2016	43.59	44.27	42.35	42.71	104,186	-0.87(-2.01%)
Jun 20, 2016	43.88	44.24	43.57	43.59	88,391	+0.45(+1.04%)
Jun 17, 2016	42.94	43.80	42.94	43.14	184,463	+0.27(+0.63%)
Jun 16, 2016	42.32	43.03	41.70	42.87	87,071	+0.09(+0.21%)
Jun 15, 2016	42.87	43.44	42.38	42.78	101,126	-0.04(-0.08%)
Jun 14, 2016	43.63	44.02	42.46	42.81	109,888	-0.27(-0.63%)
Jun 13, 2016	43.85	44.24	42.99	43.08	88,315	-0.85(-1.93%)
Jun 10, 2016	44.60	44.82	43.53	43.93	133,641	-1.27(-2.81%)
Jun 09, 2016	45.52	45.52	44.67	45.20	132,693	-0.69(-1.49%)
Jun 08, 2016	46.06	46.12	45.69	45.88	191,572	-0.01(-0.02%)
Jun 07, 2016	46.13	46.51	45.71	45.89	119,209	-0.36(-0.78%)
Jun 06, 2016	45.19	46.36	44.82	46.25	137,504	+1.27(+2.83%)
Jun 03, 2016	45.52	45.52	44.70	44.98	135,124	-0.43(-0.95%)
Jun 02, 2016	45.75	45.81	45.02	45.42	172,678	-0.52(-1.14%)
Jun 01, 2016	45.35	46.06	44.37	45.94	140,413	+0.36(+0.79%)
May 31, 2016	45.46	45.75	45.28	45.58	148,415	+0.30(+0.66%)
May 27, 2016	44.76	45.28	45.28	45.28	107,290	+0.59(+1.31%)
May 26, 2016	45.39	45.39	44.14	44.69	108,637	+0.05(+0.12%)
May 25, 2016	44.41	45.22	44.12	44.64	97,751	+0.46(+1.04%)
May 24, 2016	43.25	44.30	42.69	44.18	135,638	+1.23(+2.86%)
May 23, 2016	43.18	43.82	42.38	42.95	97,709	-0.23(-0.54%)
May 20, 2016	42.66	43.29	42.26	43.19	126,969	+0.72(+1.69%)
May 19, 2016	42.26	42.78	41.65	42.47	130,947	-0.21(-0.48%)
May 18, 2016	42.38	43.29	42.24	42.68	182,868	+0.11(+0.25%)
May 17, 2016	42.68	43.63	42.28	42.57	261,253	-0.15(-0.36%)
May 16, 2016	42.63	43.46	42.43	42.72	111,171	+0.39(+0.93%)
May 13, 2016	42.90	43.50	42.30	42.33	134,438	-0.79(-1.83%)
May 12, 2016	43.31	43.86	42.31	43.12	204,088	+0.02(+0.04%)
May 11, 2016	42.44	44.39	42.33	43.10	201,975	+0.75(+1.78%)
May 10, 2016	41.41	42.78	41.56	42.34	178,597	+0.93(+2.25%)
May 09, 2016	42.02	42.49	41.10	41.41	244,635	-0.75(-1.79%)
May 06, 2016	42.16	42.33	41.17	42.16	321,964	-0.05(-0.13%)
May 05, 2016	43.23	44.43	40.03	42.22	861,910	-8.29(-16.42%)
May 04, 2016	51.61	51.87	50.38	50.51	118,841	-1.41(-2.71%)
May 03, 2016	52.59	53.18	51.32	51.92	156,049	-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.