Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	39.03	39.33	37.90	38.14	5,486,795	-1.14(-2.90%)
Jul 30, 2015	39.72	39.94	38.98	39.28	4,016,652	-0.45(-1.14%)
Jul 29, 2015	38.61	39.88	38.59	39.74	5,853,700	+0.87(+2.24%)
Jul 28, 2015	38.07	38.92	36.49	38.87	7,535,726	+1.16(+3.07%)
Jul 27, 2015	37.70	38.43	37.33	37.71	7,169,804	-0.52(-1.35%)
Jul 24, 2015	38.90	39.19	38.08	38.22	5,238,333	-0.63(-1.63%)
Jul 23, 2015	38.37	39.02	37.69	38.86	5,631,404	+0.91(+2.41%)
Jul 22, 2015	38.98	39.08	37.80	37.94	8,735,806	-1.38(-3.50%)
Jul 21, 2015	39.25	40.17	39.20	39.32	4,083,379	+0.27(+0.70%)
Jul 20, 2015	38.98	39.23	38.48	39.05	5,657,104	+0.11(+0.28%)
Jul 17, 2015	38.57	39.17	38.56	38.94	7,984,460	-0.43(-1.10%)
Jul 16, 2015	39.90	40.08	39.27	39.37	4,460,160	-0.21(-0.53%)
Jul 15, 2015	40.96	41.13	39.56	39.58	5,877,154	-1.63(-3.95%)
Jul 14, 2015	41.31	42.11	41.06	41.21	4,878,932	-0.16(-0.39%)
Jul 13, 2015	40.93	41.71	40.59	41.37	5,056,100	+0.64(+1.58%)
Jul 10, 2015	40.74	41.10	40.51	40.73	4,508,095	+0.37(+0.92%)
Jul 09, 2015	40.51	40.73	40.22	40.36	7,751,907	+0.38(+0.95%)
Jul 08, 2015	40.48	41.08	39.97	39.98	5,186,862	-0.91(-2.24%)
Jul 07, 2015	40.67	41.19	39.70	40.89	8,466,780	+0.10(+0.24%)
Jul 06, 2015	42.05	42.34	40.66	40.80	9,369,800	-2.14(-4.98%)
Jul 02, 2015	42.66	42.93	42.93	42.93	4,839,575	+0.43(+1.00%)
Jul 01, 2015	43.69	43.88	42.31	42.51	7,752,748	-1.20(-2.75%)
Jun 30, 2015	44.30	44.32	43.10	43.71	5,212,962	-0.26(-0.60%)
Jun 29, 2015	44.49	44.77	43.95	43.97	6,987,135	-0.76(-1.70%)
Jun 26, 2015	44.19	44.81	43.82	44.73	9,080,977	+0.40(+0.90%)
Jun 25, 2015	44.48	44.72	44.25	44.33	4,130,267	-0.29(-0.65%)
Jun 24, 2015	44.19	45.12	44.19	44.62	4,230,356	+0.22(+0.49%)
Jun 23, 2015	44.52	44.56	43.85	44.41	6,650,593	-0.10(-0.22%)
Jun 22, 2015	44.66	44.74	44.22	44.51	3,749,734	-0.05(-0.12%)
Jun 19, 2015	44.11	45.00	44.10	44.56	8,432,049	+0.12(+0.26%)
Jun 18, 2015	44.38	44.84	43.98	44.44	5,741,915	+0.18(+0.41%)
Jun 17, 2015	44.46	44.74	44.09	44.26	4,973,423	+0.14(+0.33%)
Jun 16, 2015	43.58	44.22	43.58	44.12	3,147,584	+0.34(+0.79%)
Jun 15, 2015	43.26	43.88	42.98	43.77	5,306,184	+0.05(+0.10%)
Jun 12, 2015	43.70	44.09	43.56	43.73	2,528,265	-0.26(-0.60%)
Jun 11, 2015	44.47	44.47	43.69	43.99	3,279,414	-0.55(-1.24%)
Jun 10, 2015	43.47	44.63	43.31	44.54	4,906,798	+1.59(+3.71%)
Jun 09, 2015	44.33	44.52	42.94	42.95	5,808,669	-0.95(-2.17%)
Jun 08, 2015	43.66	44.43	43.58	43.90	3,262,486	+0.07(+0.16%)
Jun 05, 2015	43.49	44.58	43.42	43.83	3,377,327	+0.22(+0.51%)
Jun 04, 2015	44.20	44.32	43.57	43.60	3,747,998	-0.92(-2.07%)
Jun 03, 2015	44.98	45.46	44.38	44.53	3,035,885	-0.48(-1.08%)
Jun 02, 2015	44.43	45.37	44.34	45.01	3,917,830	+1.00(+2.28%)
Jun 01, 2015	44.08	44.29	43.68	44.01	3,500,635	-0.10(-0.22%)
May 29, 2015	44.73	45.15	44.10	44.11	5,161,310	-0.63(-1.40%)
May 28, 2015	44.85	44.93	44.00	44.73	4,312,891	-0.37(-0.82%)
May 27, 2015	44.64	45.54	44.32	45.10	4,103,423	+0.30(+0.68%)
May 26, 2015	44.86	45.45	44.58	44.80	3,927,385	-0.67(-1.48%)
May 22, 2015	45.59	45.47	45.47	45.47	3,728,864	-0.62(-1.34%)
May 21, 2015	45.23	46.58	44.99	46.09	5,626,839	+1.10(+2.45%)
May 20, 2015	45.08	45.16	44.51	44.99	3,873,806	+0.19(+0.42%)
May 19, 2015	45.49	45.55	44.18	44.80	5,677,981	-1.09(-2.38%)
May 18, 2015	45.83	45.99	45.13	45.89	3,672,065	-0.08(-0.18%)
May 15, 2015	45.75	46.31	45.11	45.97	8,147,618	+0.04(+0.10%)
May 14, 2015	46.46	47.05	45.67	45.93	4,760,778	-0.59(-1.27%)
May 13, 2015	46.62	46.98	45.87	46.52	5,669,665	+0.36(+0.78%)
May 12, 2015	46.17	46.63	45.51	46.16	4,833,822	+0.13(+0.29%)
May 11, 2015	46.98	47.10	45.81	46.03	7,147,810	-1.70(-3.57%)
May 08, 2015	47.07	47.81	45.98	47.73	4,916,250	+1.13(+2.42%)
May 07, 2015	48.05	48.05	46.33	46.60	7,745,072	-2.29(-4.68%)
May 06, 2015	50.33	50.33	48.41	48.89	6,732,302	-0.79(-1.59%)
May 05, 2015	49.74	50.24	49.16	49.67	5,280,073	+0.59(+1.21%)
May 04, 2015	49.19	49.42	48.30	49.08	4,242,630	+0.01(+0.02%)

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.