Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	34.58	35.40	34.36	34.52	186,825	-0.13(-0.38%)
Jul 30, 2015	34.69	35.93	34.52	34.65	396,743	-0.09(-0.26%)
Jul 29, 2015	35.74	36.17	34.04	34.74	636,517	-1.04(-2.91%)
Jul 28, 2015	35.17	36.36	34.67	35.78	339,640	+0.90(+2.58%)
Jul 27, 2015	35.72	35.72	33.86	34.88	635,447	-1.10(-3.06%)
Jul 24, 2015	37.05	37.88	35.93	35.98	499,668	-0.96(-2.60%)
Jul 23, 2015	38.34	38.45	35.89	36.94	1,367,874	-1.79(-4.62%)
Jul 22, 2015	37.98	39.80	37.92	38.73	396,335	+0.66(+1.73%)
Jul 21, 2015	38.09	39.20	37.72	38.07	275,293	-0.13(-0.34%)
Jul 20, 2015	39.15	39.16	37.72	38.20	570,058	-0.78(-2.00%)
Jul 17, 2015	38.62	39.57	38.62	38.98	641,287	+0.17(+0.44%)
Jul 16, 2015	39.17	39.32	38.60	38.81	409,929	-0.27(-0.69%)
Jul 15, 2015	39.39	39.56	38.44	39.08	529,551	-0.39(-0.99%)
Jul 14, 2015	39.37	40.07	38.43	39.47	811,178	+0.06(+0.15%)
Jul 13, 2015	41.11	41.40	39.05	39.41	1,117,077	-1.58(-3.85%)
Jul 10, 2015	40.87	41.71	40.40	40.99	594,587	+0.24(+0.59%)
Jul 09, 2015	42.98	42.99	40.22	40.75	1,357,266	-1.78(-4.19%)
Jul 08, 2015	43.29	43.85	41.65	42.53	722,931	-0.96(-2.21%)
Jul 07, 2015	41.32	43.72	40.40	43.49	746,041	+2.14(+5.18%)
Jul 06, 2015	41.48	42.29	40.76	41.35	361,088	-0.35(-0.84%)
Jul 02, 2015	41.78	41.70	41.70	41.70	472,300	-0.12(-0.29%)
Jul 01, 2015	39.94	41.86	39.92	41.82	416,688	+2.12(+5.34%)
Jun 30, 2015	39.92	40.18	38.72	39.70	573,454	-0.02(-0.05%)
Jun 29, 2015	41.59	42.01	39.65	39.72	497,257	-2.29(-5.45%)
Jun 26, 2015	42.30	42.42	41.53	42.01	1,000,018	-0.08(-0.19%)
Jun 25, 2015	41.92	42.35	41.44	42.09	315,137	+0.44(+1.06%)
Jun 24, 2015	41.94	42.61	41.19	41.65	604,831	-0.29(-0.69%)
Jun 23, 2015	41.67	42.75	41.46	41.94	895,688	+0.12(+0.29%)
Jun 22, 2015	41.36	42.02	40.90	41.82	710,998	+0.57(+1.38%)
Jun 19, 2015	41.06	41.45	40.69	41.25	805,515	+0.39(+0.95%)
Jun 18, 2015	40.02	41.28	39.86	40.86	484,795	+1.04(+2.61%)
Jun 17, 2015	40.63	40.63	39.76	39.82	549,268	-0.54(-1.34%)
Jun 16, 2015	40.91	41.12	40.23	40.36	411,150	-0.63(-1.54%)
Jun 15, 2015	40.33	41.10	39.86	40.99	651,690	+0.56(+1.39%)
Jun 12, 2015	39.66	40.65	39.43	40.43	426,845	+0.44(+1.10%)
Jun 11, 2015	40.02	40.75	39.45	39.99	532,640	+0.19(+0.48%)
Jun 10, 2015	39.22	39.98	38.63	39.80	609,613	+0.58(+1.48%)
Jun 09, 2015	37.88	39.28	36.82	39.22	547,029	+1.50(+3.98%)
Jun 08, 2015	38.40	38.40	37.38	37.72	413,162	-0.64(-1.67%)
Jun 05, 2015	38.77	39.23	37.90	38.36	651,071	-0.63(-1.62%)
Jun 04, 2015	38.50	39.19	37.04	38.99	1,517,685	+0.45(+1.17%)
Jun 03, 2015	38.40	40.15	37.37	38.54	2,184,787	+0.47(+1.23%)
Jun 02, 2015	38.35	40.50	36.42	38.07	4,224,434	+2.53(+7.12%)
Jun 01, 2015	37.28	37.28	35.36	35.54	1,233,520	-1.45(-3.92%)
May 29, 2015	37.68	38.01	36.92	36.99	871,092	-0.32(-0.86%)
May 28, 2015	36.96	38.20	36.37	37.31	1,034,842	+0.41(+1.11%)
May 27, 2015	39.83	39.90	36.62	36.90	2,262,264	-2.64(-6.68%)
May 26, 2015	40.06	40.06	39.11	39.54	403,591	-0.47(-1.17%)
May 22, 2015	39.22	40.01	40.01	40.01	624,600	-0.09(-0.22%)
May 21, 2015	40.78	40.78	39.90	40.10	365,480	-0.54(-1.33%)
May 20, 2015	40.85	41.13	39.81	40.64	519,486	-0.38(-0.93%)
May 19, 2015	41.50	41.60	39.50	41.02	1,263,288	-0.49(-1.18%)
May 18, 2015	40.00	41.91	39.78	41.51	928,586	+1.52(+3.80%)
May 15, 2015	38.92	40.00	38.61	39.99	586,794	+0.97(+2.47%)
May 14, 2015	38.84	39.26	37.84	39.02	831,200	+0.17(+0.45%)
May 13, 2015	37.89	38.88	37.09	38.85	807,336	+1.05(+2.78%)
May 12, 2015	35.85	38.38	35.02	37.80	1,327,949	+1.49(+4.10%)
May 11, 2015	34.53	36.55	33.52	36.31	1,306,038	+3.41(+10.36%)
May 08, 2015	33.00	33.46	32.31	32.90	614,043	+0.23(+0.70%)
May 07, 2015	30.92	33.76	30.90	32.67	1,194,763	+2.00(+6.52%)
May 06, 2015	31.15	31.33	29.73	30.67	458,097	-0.40(-1.29%)
May 05, 2015	32.32	32.50	30.16	31.07	929,967	+1.02(+3.39%)
May 04, 2015	29.53	30.23	29.11	30.05	426,363	+0.67(+2.28%)

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.