Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.80	32.11	30.55	31.86	3,405,341	+0.43(+1.36%)
Jul 30, 2015	30.14	32.64	28.39	31.44	6,076,512	-2.62(-7.68%)
Jul 29, 2015	33.65	34.38	33.46	34.05	1,244,933	+0.43(+1.27%)
Jul 28, 2015	32.69	33.72	32.57	33.62	1,495,849	+1.23(+3.80%)
Jul 27, 2015	32.52	33.07	32.09	32.40	1,177,877	-0.78(-2.34%)
Jul 24, 2015	33.76	33.76	32.96	33.17	1,076,127	-0.71(-2.11%)
Jul 23, 2015	34.37	34.85	33.61	33.89	1,140,481	-0.55(-1.60%)
Jul 22, 2015	34.87	34.96	34.38	34.44	905,334	-0.58(-1.67%)
Jul 21, 2015	35.58	36.00	34.94	35.02	660,229	-0.46(-1.30%)
Jul 20, 2015	35.52	35.79	35.28	35.48	674,200	-0.10(-0.27%)
Jul 17, 2015	35.88	35.92	35.53	35.58	514,706	-0.31(-0.85%)
Jul 16, 2015	36.08	36.29	35.76	35.88	651,790	+0.15(+0.41%)
Jul 15, 2015	36.34	36.76	35.60	35.73	533,196	-0.67(-1.84%)
Jul 14, 2015	36.14	36.47	36.01	36.41	832,224	+0.05(+0.14%)
Jul 13, 2015	35.07	36.41	34.90	36.35	1,321,527	+1.47(+4.23%)
Jul 10, 2015	35.09	35.33	34.78	34.88	581,049	+0.13(+0.38%)
Jul 09, 2015	35.54	35.64	34.74	34.75	1,129,749	-0.23(-0.65%)
Jul 08, 2015	35.25	35.68	34.67	34.98	1,732,848	-0.65(-1.84%)
Jul 07, 2015	36.05	36.10	34.51	35.63	2,450,074	-0.42(-1.16%)
Jul 06, 2015	36.04	36.57	35.73	36.05	1,776,412	-0.29(-0.79%)
Jul 02, 2015	36.11	36.34	36.34	36.34	2,012,934	+0.34(+0.94%)
Jul 01, 2015	37.06	37.15	35.91	36.00	4,140,354	-0.96(-2.60%)
Jun 30, 2015	37.78	37.95	36.94	36.96	1,237,044	-0.43(-1.14%)
Jun 29, 2015	38.19	38.42	37.22	37.38	1,228,702	-1.18(-3.05%)
Jun 26, 2015	38.83	39.06	38.41	38.56	1,294,360	-0.10(-0.25%)
Jun 25, 2015	39.57	39.74	38.60	38.66	680,776	-0.98(-2.46%)
Jun 24, 2015	39.76	40.16	39.63	39.63	647,406	-0.25(-0.63%)
Jun 23, 2015	40.23	40.39	39.81	39.89	518,271	-0.31(-0.78%)
Jun 22, 2015	40.22	40.34	39.85	40.20	594,352	+0.35(+0.88%)
Jun 19, 2015	40.03	40.38	39.82	39.85	1,298,226	-0.10(-0.24%)
Jun 18, 2015	40.39	40.50	39.92	39.95	1,051,229	-0.40(-0.99%)
Jun 17, 2015	40.59	40.66	40.12	40.35	1,529,547	-0.38(-0.94%)
Jun 16, 2015	40.49	40.97	39.69	40.73	4,399,762	-3.13(-7.14%)
Jun 15, 2015	44.84	44.97	43.56	43.86	989,648	-1.33(-2.95%)
Jun 12, 2015	45.14	45.47	44.76	45.20	578,747	-0.17(-0.37%)
Jun 11, 2015	45.19	45.51	45.07	45.36	684,397	+0.17(+0.39%)
Jun 10, 2015	44.60	45.63	44.45	45.19	881,632	+0.86(+1.95%)
Jun 09, 2015	44.30	45.07	44.17	44.32	466,248	+0.16(+0.36%)
Jun 08, 2015	44.17	44.46	43.80	44.17	658,419	-0.12(-0.28%)
Jun 05, 2015	43.79	44.35	43.32	44.29	669,539	+0.55(+1.26%)
Jun 04, 2015	44.47	44.68	43.71	43.74	695,219	-0.91(-2.03%)
Jun 03, 2015	44.49	44.85	44.14	44.65	634,196	+0.21(+0.47%)
Jun 02, 2015	43.70	44.83	43.70	44.44	635,249	+0.60(+1.37%)
Jun 01, 2015	43.97	44.14	43.23	43.84	745,133	+0.10(+0.22%)
May 29, 2015	44.87	44.89	43.34	43.74	1,765,097	-1.19(-2.66%)
May 28, 2015	46.43	46.43	44.52	44.93	2,086,490	-1.96(-4.18%)
May 27, 2015	46.87	47.39	46.70	46.90	594,655	-0.08(-0.17%)
May 26, 2015	47.45	47.52	46.73	46.98	329,965	-0.83(-1.73%)
May 22, 2015	47.64	47.80	47.80	47.80	393,229	+0.16(+0.33%)
May 21, 2015	47.63	48.33	47.43	47.65	833,892	-0.08(-0.16%)
May 20, 2015	47.10	47.76	46.88	47.73	455,127	+0.45(+0.96%)
May 19, 2015	47.78	47.84	47.13	47.27	651,604	-0.47(-0.99%)
May 18, 2015	47.05	47.81	46.80	47.74	544,797	+0.64(+1.35%)
May 15, 2015	47.48	47.76	46.65	47.11	953,175	-0.77(-1.60%)
May 14, 2015	46.83	48.23	46.74	47.87	1,391,979	+1.15(+2.46%)
May 13, 2015	46.22	46.78	46.14	46.72	914,924	+0.73(+1.59%)
May 12, 2015	45.97	46.17	45.55	45.99	928,953	+0.02(+0.04%)
May 11, 2015	45.81	46.32	45.59	45.97	830,779	+0.17(+0.38%)
May 08, 2015	45.87	46.25	45.49	45.80	919,456	+0.13(+0.29%)
May 07, 2015	45.80	46.01	45.50	45.67	756,276	-0.26(-0.57%)
May 06, 2015	45.96	46.07	45.04	45.93	1,145,215	+0.05(+0.11%)
May 05, 2015	46.73	47.49	45.78	45.88	1,221,973	-0.96(-2.06%)
May 04, 2015	47.81	48.41	46.80	46.84	1,275,926	-0.80(-1.68%)

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.