Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		50.30	50.30	50.30	0	+0.51(+1.02%)
Jul 28, 2016	51.72	51.72	49.26	49.79	1,529,351	-2.19(-4.21%)
Jul 27, 2016	51.85	52.29	51.58	51.98	1,150,193	+0.19(+0.37%)
Jul 26, 2016	51.18	51.84	50.87	51.79	591,036	+0.41(+0.80%)
Jul 25, 2016	51.29	51.77	51.09	51.38	417,863	+0.22(+0.43%)
Jul 22, 2016	51.12	51.24	50.20	51.16	646,509	+0.34(+0.67%)
Jul 21, 2016	50.34	51.18	50.25	50.82	713,675	+0.80(+1.60%)
Jul 20, 2016	49.79	50.12	49.45	50.02	684,797	+0.47(+0.95%)
Jul 19, 2016	49.35	49.70	49.08	49.55	618,953	+0.22(+0.45%)
Jul 18, 2016	48.63	49.62	48.43	49.33	698,220	+0.89(+1.84%)
Jul 15, 2016	48.94	48.98	48.34	48.44	743,975	-0.19(-0.39%)
Jul 14, 2016	48.59	49.13	48.10	48.63	1,174,416	+0.58(+1.21%)
Jul 13, 2016	48.04	48.16	47.08	48.05	891,530	+0.44(+0.92%)
Jul 12, 2016	47.29	48.04	47.14	47.61	1,012,649	+0.86(+1.84%)
Jul 11, 2016	46.01	47.10	45.90	46.75	1,712,755	+1.12(+2.45%)
Jul 08, 2016		45.82	44.12	45.63	965,354	+1.51(+3.42%)
Jul 07, 2016	43.89	44.44	43.67	44.12	746,890	-0.04(-0.09%)
Jul 05, 2016	45.83	45.83	43.78	44.16	886,184	-1.53(-3.35%)
Jul 04, 2016	46.60	46.72	45.07	45.69	422,339	+0.34(+0.75%)
Jun 30, 2016		45.35	45.35	45.35	0	-0.02(-0.04%)
Jun 29, 2016	44.60	45.38	44.48	45.37	1,839,628	+1.38(+3.14%)
Jun 28, 2016	45.23	45.23	43.42	43.99	2,080,111	-0.01(-0.02%)
Jun 27, 2016	46.93	46.93	43.95	44.00	3,278,254	-3.03(-6.44%)
Jun 24, 2016	48.74	49.37	46.90	47.03	2,023,981	-4.19(-8.18%)
Jun 23, 2016	50.65	51.45	50.52	51.22	619,438	+1.22(+2.44%)
Jun 22, 2016	50.01	50.63	49.95	50.00	728,003	+0.00(+0.00%)
Jun 21, 2016	50.75	50.85	49.89	50.00	783,759	-0.78(-1.54%)
Jun 20, 2016	51.27	51.65	50.73	50.78	745,610	+0.28(+0.55%)
Jun 17, 2016	50.10	50.89	49.98	50.50	3,043,999	+0.25(+0.50%)
Jun 16, 2016	50.21	50.34	49.47	50.25	856,192	-0.23(-0.46%)
Jun 15, 2016	50.14	50.92	50.08	50.48	863,838	+0.48(+0.96%)
Jun 14, 2016	50.30	50.68	49.77	50.00	906,008	-0.43(-0.85%)
Jun 13, 2016	51.36	51.40	50.37	50.43	1,021,063	-1.09(-2.12%)
Jun 10, 2016	52.00	52.05	51.37	51.52	723,037	-0.89(-1.70%)
Jun 09, 2016	52.71	52.71	52.01	52.41	700,086	-0.41(-0.78%)
Jun 08, 2016	53.18	53.37	52.79	52.82	919,554	-0.24(-0.45%)
Jun 07, 2016	52.45	53.11	52.24	53.06	1,645,180	+0.81(+1.55%)
Jun 06, 2016	52.45	52.67	52.18	52.25	768,778	-0.06(-0.11%)
Jun 03, 2016	52.68	52.68	51.84	52.31	811,974	-0.73(-1.38%)
Jun 02, 2016	52.84	53.19	52.71	53.04	1,361,060	+0.19(+0.36%)
Jun 01, 2016	53.24	53.24	51.74	52.85	840,077	-0.40(-0.75%)
May 31, 2016	53.30	53.37	52.84	53.25	2,089,728	+0.11(+0.21%)
May 30, 2016	53.10	53.26	52.79	53.14	232,951	+0.10(+0.19%)
May 27, 2016	52.28	53.18	52.28	53.04	876,856	+0.89(+1.71%)
May 26, 2016	52.55	52.56	51.56	52.15	685,275	-0.29(-0.55%)
May 25, 2016	52.10	53.04	52.07	52.44	904,698	+0.14(+0.27%)
May 24, 2016	52.20	52.57	51.55	52.30	992,821	+0.36(+0.69%)
May 20, 2016		51.94	51.94	51.94	0	+0.77(+1.50%)
May 19, 2016	51.96	52.22	50.85	51.17	982,628	-0.79(-1.52%)
May 18, 2016	51.74	52.33	51.41	51.96	805,730	+0.18(+0.35%)
May 17, 2016	51.76	52.50	51.58	51.78	987,590	-0.12(-0.23%)
May 16, 2016	51.75	52.24	51.51	51.90	973,698	+0.22(+0.43%)
May 13, 2016	52.00	52.71	51.66	51.68	877,221	-0.41(-0.79%)
May 12, 2016	52.72	52.76	51.59	52.09	728,260	-0.32(-0.61%)
May 11, 2016	53.27	53.50	52.31	52.41	693,294	-1.06(-1.98%)
May 10, 2016	53.50	53.74	53.05	53.47	914,450	+0.26(+0.49%)
May 09, 2016	52.82	53.47	52.54	53.21	595,283	+0.39(+0.74%)
May 06, 2016	51.99	53.27	51.70	52.82	621,950	+0.84(+1.62%)
May 05, 2016	52.53	53.17	51.75	51.98	1,181,747	+0.79(+1.54%)
May 04, 2016	52.26	52.29	51.02	51.19	1,083,651	-1.26(-2.40%)
May 03, 2016	52.39	52.76	51.49	52.45	865,870	-0.34(-0.64%)

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.