Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	34.82	34.89	34.01	34.79	470,675	+0.27(+0.78%)
Jul 30, 2015	35.68	35.86	34.17	34.52	1,304,898	-1.24(-3.46%)
Jul 29, 2015	36.37	36.66	35.40	35.76	1,356,815	-0.71(-1.94%)
Jul 28, 2015	34.98	36.69	33.72	36.46	1,628,007	+1.62(+4.66%)
Jul 27, 2015	34.98	35.87	34.66	34.84	1,723,126	-2.02(-5.47%)
Jul 24, 2015	38.75	38.78	36.57	36.86	946,014	-1.87(-4.82%)
Jul 23, 2015	39.91	40.18	38.26	38.72	1,141,750	-1.18(-2.97%)
Jul 22, 2015	40.00	40.19	39.37	39.91	1,062,893	-0.25(-0.63%)
Jul 21, 2015	39.80	40.75	39.28	40.16	918,953	+0.63(+1.59%)
Jul 20, 2015	40.36	40.52	39.49	39.53	599,126	-0.91(-2.26%)
Jul 17, 2015	40.77	40.90	40.04	40.45	763,187	-0.10(-0.24%)
Jul 16, 2015	39.32	40.98	39.08	40.54	1,317,475	+1.96(+5.09%)
Jul 15, 2015	40.10	40.74	38.55	38.58	1,123,410	-1.71(-4.25%)
Jul 14, 2015	40.46	41.13	40.26	40.29	688,593	-0.39(-0.97%)
Jul 13, 2015	41.25	41.55	40.49	40.69	878,764	-0.23(-0.57%)
Jul 10, 2015	40.89	41.85	40.36	40.92	967,236	+1.03(+2.59%)
Jul 09, 2015	41.38	42.15	39.35	39.89	1,278,065	+1.02(+2.63%)
Jul 08, 2015	37.63	40.45	37.51	38.87	1,674,893	-0.47(-1.19%)
Jul 07, 2015	40.19	41.44	37.44	39.33	4,235,937	-3.08(-7.25%)
Jul 06, 2015	42.93	43.05	41.17	42.41	1,864,417	-1.73(-3.92%)
Jul 02, 2015	43.94	44.14	44.14	44.14	708,745	-0.06(-0.14%)
Jul 01, 2015	45.11	45.11	43.72	44.20	958,727	-1.12(-2.47%)
Jun 30, 2015	44.21	45.63	44.16	45.32	930,966	+2.41(+5.62%)
Jun 29, 2015	44.21	44.36	42.77	42.91	891,333	-1.69(-3.80%)
Jun 26, 2015	44.33	45.08	42.76	44.61	816,619	-1.00(-2.18%)
Jun 25, 2015	46.00	46.14	44.75	45.60	949,273	-0.62(-1.34%)
Jun 24, 2015	44.50	46.63	44.34	46.22	2,512,962	+1.57(+3.51%)
Jun 23, 2015	44.04	44.65	43.66	44.65	1,148,983	+0.91(+2.07%)
Jun 22, 2015	44.13	44.36	43.17	43.75	780,303	+0.13(+0.31%)
Jun 19, 2015	44.58	44.62	42.42	43.61	2,048,500	-1.21(-2.70%)
Jun 18, 2015	44.06	45.38	43.50	44.82	1,996,370	+0.91(+2.06%)
Jun 17, 2015	44.17	44.80	43.49	43.92	1,465,197	+0.67(+1.56%)
Jun 16, 2015	42.25	43.85	41.65	43.24	606,547	+0.39(+0.90%)
Jun 15, 2015	42.96	43.14	42.16	42.86	389,920	-0.57(-1.32%)
Jun 12, 2015	42.72	44.12	42.69	43.43	511,853	+0.71(+1.66%)
Jun 11, 2015	42.37	43.79	42.07	42.72	1,110,503	+0.33(+0.78%)
Jun 10, 2015	40.87	43.20	40.62	42.39	1,325,700	+1.84(+4.53%)
Jun 09, 2015	41.52	41.71	39.48	40.55	1,259,435	-1.10(-2.65%)
Jun 08, 2015	41.52	42.59	41.41	41.66	843,874	+0.10(+0.24%)
Jun 05, 2015	40.36	41.82	40.36	41.56	1,322,329	+1.12(+2.77%)
Jun 04, 2015	41.27	41.45	40.36	40.44	1,446,575	-0.97(-2.34%)
Jun 03, 2015	41.41	42.14	41.27	41.41	1,204,674	-0.03(-0.06%)
Jun 02, 2015	41.47	41.84	41.03	41.43	661,291	-0.14(-0.35%)
Jun 01, 2015	41.07	42.58	41.07	41.58	935,280	+0.69(+1.69%)
May 29, 2015	41.23	42.17	40.84	40.88	713,217	-0.34(-0.83%)
May 28, 2015	42.66	42.71	40.80	41.23	1,067,252	-2.04(-4.73%)
May 27, 2015	42.54	43.88	42.40	43.27	693,679	+0.08(+0.19%)
May 26, 2015	43.94	44.40	42.90	43.19	1,041,524	-0.68(-1.55%)
May 22, 2015	41.94	43.87	43.87	43.87	858,835	+1.83(+4.35%)
May 21, 2015	41.47	42.78	41.37	42.04	1,285,841	+0.46(+1.10%)
May 20, 2015	42.13	42.25	41.09	41.58	1,475,927	-0.74(-1.76%)
May 19, 2015	44.16	44.62	42.19	42.33	1,139,225	-1.81(-4.10%)
May 18, 2015	44.78	45.36	43.93	44.14	886,285	-1.23(-2.71%)
May 15, 2015	45.56	45.72	44.92	45.37	344,918	-0.02(-0.04%)
May 14, 2015	45.59	45.68	44.84	45.39	352,074	+0.14(+0.32%)
May 13, 2015	45.71	45.76	45.00	45.24	384,061	-0.54(-1.18%)
May 12, 2015	46.22	46.63	44.53	45.78	822,971	-0.76(-1.64%)
May 11, 2015	45.14	47.35	45.01	46.54	1,874,234	+1.62(+3.61%)
May 08, 2015	45.77	45.91	43.76	44.92	1,016,475	-0.14(-0.32%)
May 07, 2015	44.92	45.28	43.95	45.06	1,077,748	+0.12(+0.26%)
May 06, 2015	48.62	49.77	43.56	44.95	2,639,356	-2.42(-5.11%)
May 05, 2015	49.23	49.23	46.70	47.37	1,391,733	-1.97(-4.00%)
May 04, 2015	47.08	50.44	47.08	49.34	3,557,827	+2.32(+4.94%)

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.