Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	38.08	38.58	37.46	37.51	1,677,982	-0.83(-2.18%)
Jul 30, 2015	38.70	38.81	37.97	38.34	2,103,190	-0.37(-0.94%)
Jul 29, 2015	36.96	38.78	36.46	38.71	2,962,053	+1.66(+4.48%)
Jul 28, 2015	36.53	37.22	35.89	37.05	1,508,983	+0.94(+2.60%)
Jul 27, 2015	36.12	36.70	35.47	36.11	1,696,735	-0.56(-1.53%)
Jul 24, 2015	36.56	36.91	36.15	36.67	2,368,026	-0.02(-0.05%)
Jul 23, 2015	36.75	37.91	35.89	36.69	2,649,914	+0.31(+0.85%)
Jul 22, 2015	37.26	37.62	35.54	36.38	4,668,829	-1.31(-3.48%)
Jul 21, 2015	38.65	39.32	37.61	37.70	2,649,202	-0.92(-2.38%)
Jul 20, 2015	39.34	39.34	38.57	38.61	1,258,627	-0.63(-1.60%)
Jul 17, 2015	40.00	40.03	39.07	39.24	1,200,128	-0.84(-2.10%)
Jul 16, 2015	40.66	40.81	40.02	40.09	932,053	-0.27(-0.67%)
Jul 15, 2015	41.83	42.04	40.33	40.36	1,081,398	-1.74(-4.14%)
Jul 14, 2015	42.07	42.84	41.86	42.10	870,372	+0.13(+0.31%)
Jul 13, 2015	41.59	42.27	41.41	41.97	1,061,486	+0.45(+1.08%)
Jul 10, 2015	42.41	42.45	41.48	41.52	1,308,283	-0.42(-1.01%)
Jul 09, 2015	42.67	43.06	41.94	41.94	1,248,485	-0.06(-0.13%)
Jul 08, 2015	42.98	43.30	41.67	42.00	1,004,287	-1.37(-3.16%)
Jul 07, 2015	42.58	43.52	41.77	43.37	1,661,676	+0.76(+1.78%)
Jul 06, 2015	42.42	43.34	42.38	42.61	1,983,759	-0.78(-1.79%)
Jul 02, 2015	43.39	43.38	43.38	43.38	1,103,142	+0.26(+0.61%)
Jul 01, 2015	43.88	43.88	42.54	43.12	1,497,098	-0.54(-1.24%)
Jun 30, 2015	43.63	43.77	43.16	43.67	1,258,594	+0.42(+0.98%)
Jun 29, 2015	43.79	44.12	43.24	43.24	1,358,686	-1.17(-2.64%)
Jun 26, 2015	44.42	44.56	43.99	44.42	2,801,935	-0.11(-0.25%)
Jun 25, 2015	44.55	44.70	44.31	44.53	1,003,257	-0.07(-0.17%)
Jun 24, 2015	44.16	44.83	44.01	44.60	912,543	+0.30(+0.68%)
Jun 23, 2015	44.15	44.42	43.96	44.30	963,988	+0.06(+0.13%)
Jun 22, 2015	43.94	44.35	43.59	44.25	1,296,047	+0.53(+1.22%)
Jun 19, 2015	44.61	44.90	43.54	43.71	1,964,000	-1.21(-2.69%)
Jun 18, 2015	46.10	46.23	44.87	44.92	1,364,165	-0.97(-2.12%)
Jun 17, 2015	46.45	47.03	45.88	45.90	764,406	-0.23(-0.49%)
Jun 16, 2015	46.03	46.23	45.85	46.12	480,788	+0.20(+0.43%)
Jun 15, 2015	45.89	46.05	45.54	45.92	823,862	-0.52(-1.11%)
Jun 12, 2015	46.96	47.20	46.38	46.44	998,390	-0.87(-1.84%)
Jun 11, 2015	47.42	47.45	46.97	47.31	719,502	-0.13(-0.28%)
Jun 10, 2015	47.26	47.80	47.16	47.44	622,077	+0.92(+1.97%)
Jun 09, 2015	46.87	46.96	46.32	46.52	1,264,499	+0.18(+0.38%)
Jun 08, 2015	46.66	46.96	46.09	46.35	1,689,096	-0.48(-1.02%)
Jun 05, 2015	46.24	46.99	46.09	46.82	2,287,821	+0.38(+0.83%)
Jun 04, 2015	47.26	47.26	46.28	46.44	1,322,676	-1.20(-2.52%)
Jun 03, 2015	47.91	48.56	47.53	47.64	571,958	-0.31(-0.65%)
Jun 02, 2015	47.92	48.62	47.82	47.95	841,260	+0.13(+0.27%)
Jun 01, 2015	47.63	47.90	47.04	47.82	1,132,742	+0.21(+0.43%)
May 29, 2015	48.05	48.39	47.61	47.61	720,245	-0.36(-0.74%)
May 28, 2015	48.71	48.91	47.65	47.97	637,334	-0.88(-1.80%)
May 27, 2015	48.45	49.18	48.15	48.85	964,414	+0.27(+0.56%)
May 26, 2015	48.94	49.64	48.37	48.58	1,560,745	-0.92(-1.86%)
May 22, 2015	49.47	49.50	49.50	49.50	1,148,357	-0.29(-0.58%)
May 21, 2015	49.01	49.92	49.01	49.79	899,122	+1.13(+2.32%)
May 20, 2015	48.88	48.97	48.23	48.66	670,166	+0.13(+0.27%)
May 19, 2015	48.99	49.26	47.96	48.53	1,368,652	-1.05(-2.12%)
May 18, 2015	49.18	49.65	48.84	49.58	782,412	+0.41(+0.83%)
May 15, 2015	49.56	49.64	48.85	49.17	960,601	-0.62(-1.25%)
May 14, 2015	49.69	50.23	49.37	49.80	863,406	+0.28(+0.56%)
May 13, 2015	50.63	50.80	49.37	49.52	1,832,136	-0.75(-1.48%)
May 12, 2015	50.07	50.80	49.71	50.26	809,048	+0.32(+0.63%)
May 11, 2015	50.35	50.38	49.28	49.95	868,945	-0.40(-0.80%)
May 08, 2015	50.00	50.42	49.01	50.35	1,005,282	+0.78(+1.58%)
May 07, 2015	50.38	50.43	49.16	49.56	1,282,183	-1.26(-2.48%)
May 06, 2015	51.16	51.28	50.33	50.82	895,665	+0.53(+1.06%)
May 05, 2015	51.18	52.17	50.12	50.29	1,005,307	-0.48(-0.94%)
May 04, 2015	51.37	51.52	50.67	50.77	649,245	-0.51(-1.00%)

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.