Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.87	34.26	33.53	33.99	443,663	-0.04(-0.13%)
Jul 28, 2016	34.47	34.47	33.44	34.03	321,491	-0.09(-0.25%)
Jul 27, 2016	34.88	35.03	33.85	34.12	788,568	-0.88(-2.53%)
Jul 26, 2016	34.98	35.51	34.75	35.00	671,275	+0.14(+0.40%)
Jul 25, 2016	34.04	35.54	33.99	34.86	1,231,807	+0.65(+1.90%)
Jul 22, 2016	34.13	34.25	33.57	34.21	392,167	+0.38(+1.13%)
Jul 21, 2016	34.23	34.52	33.67	33.83	435,592	-0.39(-1.14%)
Jul 20, 2016	33.45	34.64	33.23	34.22	668,475	+1.04(+3.14%)
Jul 19, 2016	33.90	34.10	33.10	33.18	682,225	-1.01(-2.97%)
Jul 18, 2016	33.82	34.25	33.57	34.19	546,338	+0.39(+1.15%)
Jul 15, 2016	34.22	34.45	33.78	33.80	644,861	-0.34(-0.99%)
Jul 14, 2016	34.28	34.47	32.88	34.14	1,401,262	+0.36(+1.08%)
Jul 13, 2016	32.68	34.59	32.68	33.78	2,847,784	+1.70(+5.30%)
Jul 12, 2016	30.11	32.31	29.81	32.08	2,377,787	+2.38(+8.03%)
Jul 11, 2016	29.24	29.86	29.24	29.69	595,692	+0.54(+1.84%)
Jul 08, 2016	28.97	29.17	29.17	29.16	543,336	-0.02(-0.06%)
Jul 07, 2016	28.91	29.87	28.78	29.17	746,505	+0.04(+0.15%)
Jul 05, 2016	29.87	29.87	28.53	29.13	809,802	-0.76(-2.55%)
Jul 01, 2016	29.38	29.89	29.89	29.89	599,979	+0.52(+1.77%)
Jun 30, 2016	29.71	29.88	29.05	29.37	939,229	-0.21(-0.70%)
Jun 29, 2016	28.91	30.14	28.74	29.58	1,172,374	+0.77(+2.68%)
Jun 28, 2016	28.63	29.48	28.50	28.81	1,136,993	+1.00(+3.59%)
Jun 27, 2016	28.67	28.98	26.94	27.81	1,547,552	-1.18(-4.07%)
Jun 24, 2016	28.49	29.64	28.27	28.99	1,435,304	-1.01(-3.38%)
Jun 23, 2016	31.05	31.18	29.80	30.00	1,825,080	-0.88(-2.84%)
Jun 22, 2016	32.58	32.64	30.44	30.88	1,637,100	-1.61(-4.96%)
Jun 21, 2016	33.86	33.96	32.31	32.49	828,827	-1.21(-3.60%)
Jun 20, 2016	33.78	34.48	33.53	33.71	443,169	+0.41(+1.22%)
Jun 17, 2016	33.39	33.49	32.83	33.30	601,688	-0.04(-0.13%)
Jun 16, 2016	33.66	33.66	32.23	33.34	1,149,950	-0.32(-0.95%)
Jun 15, 2016	32.72	34.58	32.57	33.66	2,516,913	+0.59(+1.78%)
Jun 14, 2016	32.67	33.40	32.60	33.07	755,564	+0.49(+1.52%)
Jun 13, 2016	33.73	33.99	32.36	32.58	1,441,717	-1.47(-4.30%)
Jun 10, 2016	35.73	35.83	33.87	34.05	1,957,206	-1.80(-5.03%)
Jun 09, 2016	36.95	37.18	35.72	35.85	898,816	-1.19(-3.21%)
Jun 08, 2016	37.63	37.65	36.95	37.04	305,966	-0.57(-1.52%)
Jun 07, 2016	37.65	37.85	37.52	37.61	380,562	-0.05(-0.14%)
Jun 06, 2016	37.12	37.79	36.79	37.66	653,317	+0.49(+1.31%)
Jun 03, 2016	37.44	37.44	36.91	37.18	486,549	-0.25(-0.67%)
Jun 02, 2016	38.24	38.70	37.24	37.43	882,596	-0.75(-1.95%)
Jun 01, 2016	37.42	38.58	37.01	38.17	814,135	+0.49(+1.31%)
May 31, 2016	38.58	39.46	37.04	37.68	4,570,593	-0.05(-0.14%)
May 27, 2016	37.12	37.73	37.73	37.73	1,364,859	+0.49(+1.33%)
May 26, 2016	37.72	37.77	36.93	37.24	604,451	-0.32(-0.85%)
May 25, 2016	38.33	38.33	37.15	37.56	712,397	-0.80(-2.08%)
May 24, 2016	37.30	38.64	37.29	38.36	949,085	+1.14(+3.08%)
May 23, 2016	38.87	39.09	36.85	37.21	1,208,769	-1.60(-4.11%)
May 20, 2016	38.82	39.42	38.46	38.81	925,606	+0.26(+0.67%)
May 19, 2016	39.52	39.94	38.03	38.55	1,284,888	-1.02(-2.59%)
May 18, 2016	38.95	40.11	38.95	39.57	729,952	+0.44(+1.13%)
May 17, 2016	39.78	39.88	38.85	39.13	838,930	-0.65(-1.64%)
May 16, 2016	39.28	40.06	39.02	39.78	1,239,095	+0.88(+2.27%)
May 13, 2016	40.76	40.76	38.63	38.89	2,258,408	-0.19(-0.49%)
May 12, 2016	39.37	40.11	37.95	39.08	3,596,905	-1.66(-4.09%)
May 11, 2016	42.95	43.00	40.08	40.75	5,004,273	-3.94(-8.81%)
May 10, 2016	44.24	45.70	44.06	44.69	2,550,741	+2.37(+5.59%)
May 09, 2016	48.94	48.94	41.73	42.32	6,380,449	-6.78(-13.81%)
May 06, 2016	50.53	50.70	47.44	49.10	3,536,775	-2.94(-5.65%)
May 05, 2016	54.20	54.33	51.62	52.04	2,773,481	-2.48(-4.55%)
May 04, 2016	54.30	54.59	54.00	54.52	578,503	+0.03(+0.06%)
May 03, 2016	54.47	54.66	54.37	54.49	532,073	-0.15(-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.