Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	32.88	33.28	32.72	32.76	3,014,460	-0.31(-0.94%)
Jul 30, 2015	33.55	33.75	32.84	33.07	2,943,722	-0.59(-1.75%)
Jul 29, 2015	33.10	33.99	32.86	33.66	2,954,973	+0.28(+0.84%)
Jul 28, 2015	32.72	33.78	32.37	33.38	4,295,619	+0.75(+2.30%)
Jul 27, 2015	32.37	33.06	32.28	32.63	4,460,824	-0.21(-0.64%)
Jul 24, 2015	32.32	33.24	32.24	32.84	5,921,941	+0.66(+2.05%)
Jul 23, 2015	32.80	33.28	31.83	32.18	5,132,326	-0.58(-1.77%)
Jul 22, 2015	35.00	35.69	32.72	32.76	12,083,574	-3.61(-9.93%)
Jul 21, 2015	36.44	37.18	36.28	36.37	3,402,959	+0.08(+0.22%)
Jul 20, 2015	36.53	36.65	35.98	36.29	2,788,685	-0.12(-0.33%)
Jul 17, 2015	36.82	36.96	36.20	36.41	2,989,915	-0.52(-1.41%)
Jul 16, 2015	36.93	37.37	36.77	36.93	3,101,101	+0.40(+1.09%)
Jul 15, 2015	37.43	37.54	36.50	36.53	2,769,965	-1.02(-2.72%)
Jul 14, 2015	37.38	37.90	37.23	37.55	3,743,997	+0.36(+0.97%)
Jul 13, 2015	37.50	37.87	37.03	37.19	3,760,650	-0.26(-0.69%)
Jul 10, 2015	37.73	38.09	37.00	37.45	3,504,600	+0.02(+0.05%)
Jul 09, 2015	37.83	38.10	37.40	37.43	2,549,399	+0.30(+0.81%)
Jul 08, 2015	38.30	38.53	37.05	37.13	3,293,316	-1.54(-3.98%)
Jul 07, 2015	38.58	38.89	37.28	38.67	4,498,183	+0.02(+0.05%)
Jul 06, 2015	38.78	39.42	38.51	38.65	2,473,243	-1.14(-2.87%)
Jul 02, 2015	39.84	39.79	39.79	39.79	2,600,000	+0.14(+0.35%)
Jul 01, 2015	41.58	41.72	39.48	39.65	7,776,995	-1.84(-4.43%)
Jun 30, 2015	41.19	41.60	40.74	41.49	4,718,841	+0.69(+1.69%)
Jun 29, 2015	41.44	41.65	40.59	40.80	3,862,576	-1.20(-2.86%)
Jun 26, 2015	42.17	42.19	41.30	42.00	5,152,100	-0.23(-0.54%)
Jun 25, 2015	42.23	42.50	42.03	42.23	1,921,048	-0.08(-0.19%)
Jun 24, 2015	42.03	42.79	42.00	42.31	2,161,347	+0.08(+0.19%)
Jun 23, 2015	41.91	42.41	41.55	42.23	3,766,228	+0.53(+1.27%)
Jun 22, 2015	41.72	41.96	41.41	41.70	2,651,902	-0.02(-0.05%)
Jun 19, 2015	41.90	42.45	41.68	41.72	2,514,927	-0.42(-1.00%)
Jun 18, 2015	42.83	42.87	41.89	42.14	1,985,168	-0.47(-1.10%)
Jun 17, 2015	42.96	43.05	42.45	42.61	1,805,561	+0.18(+0.42%)
Jun 16, 2015	42.31	42.54	42.17	42.43	1,605,256	+0.18(+0.43%)
Jun 15, 2015	42.39	42.66	41.99	42.25	1,233,316	-0.53(-1.24%)
Jun 12, 2015	42.82	43.08	42.62	42.78	1,926,431	-0.10(-0.23%)
Jun 11, 2015	43.17	43.27	42.66	42.88	1,984,045	-0.37(-0.86%)
Jun 10, 2015	43.17	43.43	42.90	43.25	2,191,021	+0.76(+1.79%)
Jun 09, 2015	42.65	43.00	42.46	42.49	1,453,670	+0.27(+0.64%)
Jun 08, 2015	42.51	43.10	42.13	42.22	1,240,886	-0.54(-1.26%)
Jun 05, 2015	41.97	43.30	41.87	42.76	1,817,545	+0.54(+1.28%)
Jun 04, 2015	42.21	42.54	41.84	42.22	2,200,910	-0.29(-0.68%)
Jun 03, 2015	42.99	43.47	42.40	42.51	1,813,274	-0.65(-1.51%)
Jun 02, 2015	42.04	43.67	41.84	43.16	2,560,851	+1.50(+3.60%)
Jun 01, 2015	41.66	41.75	40.91	41.66	2,321,256	-0.13(-0.31%)
May 29, 2015	42.01	42.48	41.76	41.79	2,316,201	-0.13(-0.31%)
May 28, 2015	41.84	41.97	41.24	41.92	2,361,559	-0.10(-0.24%)
May 27, 2015	41.50	42.21	41.33	42.02	3,127,968	+0.50(+1.20%)
May 26, 2015	42.47	42.82	41.00	41.52	4,193,673	-1.41(-3.28%)
May 22, 2015	42.43	42.93	42.93	42.93	2,900,100	+0.03(+0.07%)
May 21, 2015	42.26	43.19	42.08	42.90	2,883,982	+0.87(+2.07%)
May 20, 2015	41.52	42.20	40.91	42.03	2,853,970	+0.87(+2.11%)
May 19, 2015	41.09	41.38	40.73	41.16	3,269,063	-0.46(-1.11%)
May 18, 2015	41.47	41.76	41.03	41.62	2,178,582	+0.12(+0.29%)
May 15, 2015	41.41	41.97	40.86	41.50	1,961,460	-0.08(-0.19%)
May 14, 2015	41.66	42.29	41.36	41.58	2,303,644	+0.13(+0.31%)
May 13, 2015	42.01	42.08	41.00	41.45	2,345,314	-0.38(-0.91%)
May 12, 2015	41.85	42.26	41.23	41.83	2,050,517	+0.27(+0.65%)
May 11, 2015	42.70	42.76	41.41	41.56	2,194,642	-1.22(-2.85%)
May 08, 2015	42.57	42.97	41.95	42.78	2,112,341	+0.64(+1.52%)
May 07, 2015	42.83	42.87	41.54	42.14	3,111,473	-1.09(-2.52%)
May 06, 2015	43.63	44.28	43.03	43.23	3,122,870	-0.15(-0.35%)
May 05, 2015	43.11	44.00	43.06	43.38	3,376,347	+0.54(+1.26%)
May 04, 2015	43.46	43.52	42.48	42.84	2,244,574	-0.50(-1.15%)

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.