Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	41.49	42.19	41.22	41.99	4,240,386	-0.13(-0.31%)
Jul 30, 2015	40.12	42.27	40.12	42.12	7,944,011	+2.01(+5.01%)
Jul 29, 2015	39.25	40.18	38.94	40.11	2,975,131	+0.69(+1.75%)
Jul 28, 2015	39.18	39.61	38.88	39.42	2,261,320	+0.35(+0.90%)
Jul 27, 2015	39.12	39.77	38.80	39.07	2,617,064	-0.26(-0.66%)
Jul 24, 2015	39.98	40.02	38.88	39.33	2,989,571	-0.48(-1.21%)
Jul 23, 2015	40.08	40.40	39.68	39.81	3,539,203	-0.32(-0.80%)
Jul 22, 2015	40.69	40.96	39.98	40.13	2,752,530	-0.45(-1.11%)
Jul 21, 2015	40.10	40.88	40.04	40.58	4,604,393	+0.66(+1.65%)
Jul 20, 2015	40.91	41.03	39.90	39.92	3,863,814	-0.60(-1.48%)
Jul 17, 2015	41.40	41.62	40.23	40.52	5,233,485	-0.73(-1.77%)
Jul 16, 2015	42.30	42.30	41.09	41.25	5,932,239	-1.70(-3.96%)
Jul 15, 2015	43.22	43.46	42.76	42.95	2,704,825	-0.53(-1.22%)
Jul 14, 2015	43.91	44.09	42.95	43.48	3,639,102	-0.58(-1.32%)
Jul 13, 2015	42.87	44.17	42.86	44.06	4,316,271	+1.57(+3.69%)
Jul 10, 2015	42.39	42.79	42.00	42.49	2,716,956	+0.50(+1.19%)
Jul 09, 2015	42.16	42.67	41.92	41.99	3,216,029	+0.31(+0.74%)
Jul 08, 2015	42.13	42.41	41.65	41.68	2,847,399	-0.74(-1.74%)
Jul 07, 2015	41.84	42.47	41.16	42.42	3,751,545	+0.59(+1.41%)
Jul 06, 2015	42.68	42.68	41.56	41.83	4,525,327	-1.24(-2.88%)
Jul 02, 2015	43.14	43.07	43.07	43.07	2,869,100	-0.04(-0.09%)
Jul 01, 2015	42.63	43.48	42.51	43.11	4,408,307	+1.02(+2.42%)
Jun 30, 2015	43.60	43.60	41.52	42.09	10,919,617	-1.28(-2.95%)
Jun 29, 2015	44.30	44.59	43.33	43.37	6,007,925	-1.54(-3.43%)
Jun 26, 2015	45.33	45.54	44.83	44.91	4,356,199	-0.46(-1.01%)
Jun 25, 2015	46.51	46.51	45.23	45.37	4,415,307	-0.83(-1.80%)
Jun 24, 2015	46.81	47.42	46.06	46.20	3,537,537	-0.60(-1.28%)
Jun 23, 2015	47.44	47.91	46.54	46.80	4,353,712	-0.54(-1.14%)
Jun 22, 2015	46.84	47.51	46.48	47.34	3,547,912	+0.74(+1.59%)
Jun 19, 2015	46.27	46.92	46.23	46.60	6,135,198	+0.43(+0.93%)
Jun 18, 2015	46.70	46.90	46.10	46.17	3,107,641	-0.26(-0.56%)
Jun 17, 2015	46.60	46.90	46.06	46.43	3,823,171	-0.08(-0.17%)
Jun 16, 2015	47.08	47.34	46.41	46.51	3,982,960	-0.59(-1.25%)
Jun 15, 2015	47.85	47.90	46.83	47.10	3,760,451	-1.13(-2.34%)
Jun 12, 2015	47.60	48.36	47.51	48.23	3,011,611	+0.39(+0.82%)
Jun 11, 2015	48.32	48.73	47.19	47.84	5,426,326	-0.37(-0.77%)
Jun 10, 2015	48.72	49.16	48.16	48.21	5,365,200	-0.36(-0.74%)
Jun 09, 2015	48.01	48.81	48.01	48.57	4,231,748	+0.42(+0.87%)
Jun 08, 2015	48.84	49.24	48.01	48.15	6,658,687	-0.72(-1.47%)
Jun 05, 2015	49.23	49.71	48.73	48.87	5,229,821	-0.41(-0.83%)
Jun 04, 2015	48.10	49.31	48.01	49.28	6,487,869	+0.70(+1.44%)
Jun 03, 2015	48.92	49.07	48.40	48.58	6,440,728	-0.02(-0.04%)
Jun 02, 2015	47.92	48.98	47.80	48.60	10,189,321	+0.86(+1.80%)
Jun 01, 2015	46.98	47.87	46.52	47.74	12,078,395	+1.24(+2.67%)
May 29, 2015	46.00	46.69	45.53	46.50	12,539,963	+0.72(+1.57%)
May 28, 2015	45.61	46.95	45.57	45.78	21,677,928	-0.15(-0.33%)
May 27, 2015	60.59	50.43	45.88	45.93	69,217,240	-14.66(-24.20%)
May 26, 2015	61.50	61.55	59.80	60.59	5,868,900	-1.04(-1.69%)
May 22, 2015	61.66	61.63	61.63	61.63	3,375,900	+0.30(+0.49%)
May 21, 2015	60.57	61.51	60.23	61.33	3,838,308	+0.88(+1.46%)
May 20, 2015	60.90	60.93	59.88	60.45	2,959,389	-0.27(-0.44%)
May 19, 2015	61.10	61.35	60.37	60.72	2,802,299	-0.44(-0.72%)
May 18, 2015	61.26	61.98	60.93	61.16	2,264,192	+0.14(+0.23%)
May 15, 2015	61.15	61.16	60.62	61.02	1,883,476	-0.06(-0.10%)
May 14, 2015	61.07	61.41	60.24	61.08	2,442,166	-0.02(-0.03%)
May 13, 2015	61.64	62.15	60.77	61.10	2,832,452	-1.05(-1.69%)
May 12, 2015	62.50	62.81	61.82	62.15	2,065,241	-0.67(-1.07%)
May 11, 2015	62.43	63.24	62.43	62.82	1,403,164	+0.31(+0.50%)
May 08, 2015	62.83	63.31	62.28	62.51	1,374,817	+0.09(+0.14%)
May 07, 2015	62.39	62.64	62.01	62.42	1,908,278	+0.07(+0.11%)
May 06, 2015	62.18	62.58	62.00	62.35	2,853,520	-0.22(-0.35%)
May 05, 2015	62.56	62.95	62.37	62.57	1,839,741	-0.07(-0.11%)
May 04, 2015	62.55	62.97	62.26	62.64	1,914,622	+0.09(+0.14%)

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.