Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	31.80	32.10	30.54	31.86	3,405,843	+0.43(+1.36%)
Jul 30, 2015	30.13	32.63	28.39	31.43	6,077,408	-2.62(-7.68%)
Jul 29, 2015	33.65	34.38	33.45	34.05	1,245,116	+0.43(+1.27%)
Jul 28, 2015	32.69	33.72	32.56	33.62	1,496,070	+1.23(+3.80%)
Jul 27, 2015	32.51	33.06	32.09	32.39	1,178,051	-0.78(-2.34%)
Jul 24, 2015	33.76	33.76	32.96	33.17	1,076,286	-0.71(-2.11%)
Jul 23, 2015	34.36	34.84	33.60	33.88	1,140,649	-0.55(-1.60%)
Jul 22, 2015	34.87	34.95	34.38	34.43	905,467	-0.58(-1.67%)
Jul 21, 2015	35.57	35.99	34.94	35.01	660,326	-0.46(-1.30%)
Jul 20, 2015	35.51	35.78	35.28	35.48	674,299	-0.10(-0.27%)
Jul 17, 2015	35.88	35.92	35.52	35.57	514,782	-0.31(-0.85%)
Jul 16, 2015	36.08	36.29	35.76	35.88	651,886	+0.15(+0.42%)
Jul 15, 2015	36.33	36.76	35.59	35.73	533,275	-0.67(-1.84%)
Jul 14, 2015	36.13	36.46	36.01	36.40	832,347	+0.05(+0.14%)
Jul 13, 2015	35.07	36.40	34.89	36.35	1,321,722	+1.47(+4.23%)
Jul 10, 2015	35.08	35.33	34.78	34.88	581,134	+0.13(+0.38%)
Jul 09, 2015	35.54	35.63	34.74	34.74	1,129,916	-0.23(-0.65%)
Jul 08, 2015	35.24	35.68	34.67	34.97	1,733,103	-0.65(-1.84%)
Jul 07, 2015	36.04	36.10	34.51	35.63	2,450,435	-0.42(-1.16%)
Jul 06, 2015	36.03	36.57	35.73	36.04	1,776,674	-0.29(-0.79%)
Jul 02, 2015	36.10	36.33	36.33	36.33	2,013,230	+0.34(+0.94%)
Jul 01, 2015	37.05	37.14	35.90	35.99	4,140,964	-0.96(-2.60%)
Jun 30, 2015	37.78	37.94	36.93	36.95	1,237,226	-0.43(-1.14%)
Jun 29, 2015	38.19	38.42	37.21	37.38	1,228,883	-1.18(-3.05%)
Jun 26, 2015	38.82	39.05	38.41	38.55	1,294,551	-0.10(-0.25%)
Jun 25, 2015	39.57	39.73	38.59	38.65	680,876	-0.98(-2.46%)
Jun 24, 2015	39.76	40.15	39.63	39.63	647,501	-0.25(-0.63%)
Jun 23, 2015	40.22	40.39	39.80	39.88	518,347	-0.31(-0.78%)
Jun 22, 2015	40.21	40.33	39.84	40.19	594,440	+0.35(+0.88%)
Jun 19, 2015	40.02	40.37	39.81	39.84	1,298,417	-0.10(-0.24%)
Jun 18, 2015	40.39	40.49	39.91	39.94	1,051,384	-0.40(-0.99%)
Jun 17, 2015	40.59	40.66	40.12	40.34	1,529,773	-0.38(-0.94%)
Jun 16, 2015	40.48	40.96	39.69	40.73	4,400,411	-3.13(-7.14%)
Jun 15, 2015	44.83	44.96	43.55	43.86	989,794	-1.33(-2.95%)
Jun 12, 2015	45.13	45.46	44.75	45.19	578,832	-0.17(-0.37%)
Jun 11, 2015	45.18	45.50	45.07	45.36	684,498	+0.17(+0.39%)
Jun 10, 2015	44.60	45.63	44.44	45.18	881,762	+0.86(+1.95%)
Jun 09, 2015	44.29	45.06	44.16	44.32	466,317	+0.16(+0.36%)
Jun 08, 2015	44.16	44.45	43.79	44.16	658,516	-0.12(-0.28%)
Jun 05, 2015	43.79	44.34	43.32	44.28	669,638	+0.55(+1.26%)
Jun 04, 2015	44.47	44.68	43.70	43.73	695,322	-0.91(-2.03%)
Jun 03, 2015	44.48	44.84	44.13	44.64	634,289	+0.21(+0.47%)
Jun 02, 2015	43.69	44.82	43.69	44.43	635,342	+0.60(+1.37%)
Jun 01, 2015	43.96	44.13	43.23	43.83	745,242	+0.10(+0.22%)
May 29, 2015	44.87	44.88	43.33	43.73	1,765,357	-1.19(-2.66%)
May 28, 2015	46.43	46.43	44.52	44.93	2,086,798	-1.96(-4.18%)
May 27, 2015	46.86	47.38	46.69	46.89	594,743	-0.08(-0.17%)
May 26, 2015	47.45	47.52	46.72	46.97	330,013	-0.83(-1.73%)
May 22, 2015	47.63	47.80	47.80	47.80	393,287	+0.16(+0.33%)
May 21, 2015	47.62	48.32	47.42	47.64	834,015	-0.08(-0.16%)
May 20, 2015	47.09	47.75	46.87	47.72	455,194	+0.45(+0.96%)
May 19, 2015	47.77	47.83	47.13	47.26	651,700	-0.47(-0.99%)
May 18, 2015	47.04	47.81	46.79	47.74	544,877	+0.64(+1.35%)
May 15, 2015	47.47	47.75	46.65	47.10	953,315	-0.77(-1.60%)
May 14, 2015	46.82	48.22	46.73	47.87	1,392,184	+1.15(+2.46%)
May 13, 2015	46.21	46.78	46.13	46.72	915,059	+0.73(+1.59%)
May 12, 2015	45.97	46.17	45.54	45.98	929,089	+0.02(+0.04%)
May 11, 2015	45.80	46.31	45.58	45.97	830,901	+0.17(+0.38%)
May 08, 2015	45.86	46.24	45.49	45.79	919,592	+0.13(+0.29%)
May 07, 2015	45.79	46.00	45.50	45.66	756,387	-0.26(-0.57%)
May 06, 2015	45.96	46.06	45.04	45.92	1,145,383	+0.05(+0.11%)
May 05, 2015	46.72	47.49	45.77	45.87	1,222,153	-0.96(-2.06%)
May 04, 2015	47.80	48.40	46.79	46.83	1,276,114	-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.