Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	25.69	27.48	25.69	26.40	7,889,414	+0.37(+1.42%)
Jul 30, 2015	24.91	26.44	24.81	26.03	7,878,775	+0.97(+3.87%)
Jul 29, 2015	24.94	25.50	23.66	25.06	34,594,608	-8.45(-25.22%)
Jul 28, 2015	33.06	33.80	32.36	33.51	8,529,200	-0.22(-0.65%)
Jul 27, 2015	33.98	34.32	33.53	33.73	3,470,345	-0.83(-2.40%)
Jul 24, 2015	35.29	35.30	34.02	34.56	2,095,135	-0.48(-1.37%)
Jul 23, 2015	34.44	35.45	34.34	35.04	2,188,319	+0.60(+1.74%)
Jul 22, 2015	34.95	35.29	33.89	34.44	2,852,354	-1.13(-3.18%)
Jul 21, 2015	34.55	35.65	34.50	35.57	2,819,507	+1.02(+2.95%)
Jul 20, 2015	33.94	35.35	33.35	34.55	4,214,893	-0.41(-1.17%)
Jul 17, 2015	35.46	35.90	34.67	34.96	3,014,198	-0.15(-0.43%)
Jul 16, 2015	35.25	35.55	34.55	35.11	2,185,718	+0.11(+0.31%)
Jul 15, 2015	35.80	36.08	34.85	35.00	2,762,224	-0.99(-2.75%)
Jul 14, 2015	35.43	36.04	34.73	35.99	2,971,453	+0.56(+1.58%)
Jul 13, 2015	34.84	35.70	34.65	35.43	4,069,824	+0.70(+2.02%)
Jul 10, 2015	35.10	35.43	34.65	34.73	2,223,263	-0.02(-0.06%)
Jul 09, 2015	35.92	36.06	34.63	34.75	2,777,705	-0.65(-1.84%)
Jul 08, 2015	35.64	36.25	35.14	35.40	2,428,133	-0.90(-2.48%)
Jul 07, 2015	37.31	37.36	35.10	36.30	6,272,218	-1.19(-3.17%)
Jul 06, 2015	37.71	38.34	36.65	37.49	6,537,610	-0.69(-1.81%)
Jul 02, 2015	42.37	38.18	38.18	38.18	13,264,600	-4.26(-10.04%)
Jul 01, 2015	43.36	43.49	42.05	42.44	1,696,545	-0.59(-1.37%)
Jun 30, 2015	42.97	43.35	42.54	43.03	1,834,860	+0.56(+1.32%)
Jun 29, 2015	43.67	44.32	42.32	42.47	2,399,972	-2.04(-4.58%)
Jun 26, 2015	44.96	45.24	44.20	44.51	2,859,370	-0.37(-0.82%)
Jun 25, 2015	45.54	45.85	44.84	44.88	1,368,817	-0.37(-0.82%)
Jun 24, 2015	46.00	46.25	45.19	45.25	1,427,493	-0.77(-1.67%)
Jun 23, 2015	45.51	46.40	45.08	46.02	1,832,848	+0.74(+1.63%)
Jun 22, 2015	45.35	46.02	44.83	45.28	2,115,006	+0.16(+0.35%)
Jun 19, 2015	45.06	45.46	44.75	45.12	2,302,226	-0.32(-0.70%)
Jun 18, 2015	44.51	45.83	44.36	45.44	2,045,592	+0.84(+1.88%)
Jun 17, 2015	44.94	45.19	44.18	44.60	1,712,817	-0.10(-0.22%)
Jun 16, 2015	43.94	46.22	43.83	44.70	5,072,528	+0.70(+1.59%)
Jun 15, 2015	43.49	44.39	43.49	44.00	2,341,365	-0.04(-0.09%)
Jun 12, 2015	43.38	44.30	43.25	44.04	3,401,946	+0.50(+1.15%)
Jun 11, 2015	44.61	44.86	43.41	43.54	5,009,284	-0.92(-2.07%)
Jun 10, 2015	45.81	45.81	44.44	44.46	3,717,493	-0.98(-2.16%)
Jun 09, 2015	45.97	45.67	45.23	45.44	2,635,524	-0.23(-0.50%)
Jun 08, 2015	47.90	48.04	45.62	45.67	3,709,085	-2.55(-5.29%)
Jun 05, 2015	47.53	48.50	47.10	48.22	2,715,180	+1.07(+2.27%)
Jun 04, 2015	47.33	47.86	46.79	47.15	3,160,873	-0.41(-0.86%)
Jun 03, 2015	48.66	48.80	47.28	47.56	2,200,185	-1.02(-2.10%)
Jun 02, 2015	47.45	48.90	47.31	48.58	2,060,916	+1.17(+2.47%)
Jun 01, 2015	47.71	48.27	47.02	47.41	2,296,203	-0.50(-1.04%)
May 29, 2015	47.16	48.69	46.75	47.91	3,602,014	+0.16(+0.34%)
May 28, 2015	45.10	47.92	44.85	47.75	4,838,892	+2.23(+4.90%)
May 27, 2015	45.85	46.68	44.83	45.52	2,544,478	-0.03(-0.07%)
May 26, 2015	46.13	46.81	45.36	45.55	2,140,724	-0.93(-2.00%)
May 22, 2015	46.00	46.48	46.48	46.48	1,373,800	+0.34(+0.74%)
May 21, 2015	46.10	46.88	45.86	46.14	1,929,882	-0.29(-0.62%)
May 20, 2015	46.55	46.93	45.77	46.43	1,605,599	-0.03(-0.06%)
May 19, 2015	46.52	48.56	46.00	46.46	4,677,433	-0.10(-0.21%)
May 18, 2015	45.70	46.62	45.50	46.56	2,891,639	-0.33(-0.70%)
May 15, 2015	47.36	47.57	46.68	46.89	3,568,513	-0.46(-0.97%)
May 14, 2015	47.85	48.47	47.26	47.35	3,538,866	-0.49(-1.02%)
May 13, 2015	48.83	49.35	47.25	47.84	5,576,709	-0.99(-2.03%)
May 12, 2015	48.22	49.86	48.15	48.83	7,587,150	+0.21(+0.43%)
May 11, 2015	49.36	50.28	47.88	48.62	10,428,692	-1.31(-2.62%)
May 08, 2015	47.25	50.99	47.20	49.93	24,155,636	+2.92(+6.21%)
May 07, 2015	38.22	48.73	38.39	47.01	33,817,888	+8.79(+23.00%)
May 06, 2015	38.80	39.09	37.91	38.22	2,686,100	-0.66(-1.70%)
May 05, 2015	39.54	39.99	38.69	38.88	2,500,347	-0.73(-1.84%)
May 04, 2015	39.69	39.71	38.70	39.61	5,170,671	-0.15(-0.38%)

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.