Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	37.61	38.33	37.29	37.51	6,485,795	-0.49(-1.28%)
Jul 30, 2015	40.15	40.22	37.23	38.00	8,930,732	-2.66(-6.54%)
Jul 29, 2015	41.02	41.71	38.76	40.66	11,910,831	-1.25(-2.98%)
Jul 28, 2015	40.39	42.95	39.93	41.91	6,025,734	+1.63(+4.05%)
Jul 27, 2015	40.22	41.16	39.59	40.28	5,719,888	-0.08(-0.19%)
Jul 24, 2015	40.53	40.77	39.59	40.35	5,307,768	-0.60(-1.47%)
Jul 23, 2015	39.48	41.31	39.26	40.95	4,915,166	+1.48(+3.74%)
Jul 22, 2015	39.07	39.61	38.85	39.47	4,652,340	+0.20(+0.51%)
Jul 21, 2015	39.23	39.88	38.93	39.27	3,482,348	+0.42(+1.08%)
Jul 20, 2015	40.70	40.96	38.81	38.85	5,965,257	-2.26(-5.50%)
Jul 17, 2015	43.87	44.01	41.01	41.11	4,950,723	-2.95(-6.69%)
Jul 16, 2015	44.59	44.78	43.94	44.06	3,749,769	-0.15(-0.35%)
Jul 15, 2015	45.49	45.72	44.10	44.21	3,124,306	-1.28(-2.81%)
Jul 14, 2015	43.77	45.64	43.60	45.49	5,472,927	+1.53(+3.47%)
Jul 13, 2015	43.32	44.07	42.72	43.97	3,790,233	+0.80(+1.86%)
Jul 10, 2015	44.39	44.58	43.13	43.16	4,291,354	-0.97(-2.20%)
Jul 09, 2015	43.96	44.73	43.88	44.14	5,214,336	+0.94(+2.19%)
Jul 08, 2015	44.72	44.92	42.81	43.19	3,200,523	-1.47(-3.29%)
Jul 07, 2015	44.67	44.89	42.76	44.66	7,771,674	-0.31(-0.70%)
Jul 06, 2015	44.92	45.74	44.48	44.98	5,555,729	-0.76(-1.67%)
Jul 02, 2015	45.98	45.74	45.74	45.74	2,482,246	+0.14(+0.31%)
Jul 01, 2015	46.92	47.10	45.29	45.60	3,400,521	-1.49(-3.16%)
Jun 30, 2015	46.82	47.29	46.55	47.08	2,709,091	+0.73(+1.58%)
Jun 29, 2015	46.75	47.91	46.21	46.35	2,856,158	-0.96(-2.04%)
Jun 26, 2015	48.51	49.06	47.27	47.31	5,344,765	-1.35(-2.78%)
Jun 25, 2015	48.57	49.10	48.22	48.67	3,032,192	+0.14(+0.29%)
Jun 24, 2015	47.96	48.59	47.78	48.52	3,303,191	+0.55(+1.15%)
Jun 23, 2015	48.35	48.54	47.36	47.97	2,920,772	-0.27(-0.55%)
Jun 22, 2015	48.06	48.73	47.29	48.24	2,660,970	+0.27(+0.56%)
Jun 19, 2015	48.44	49.00	47.47	47.97	4,612,459	-0.85(-1.74%)
Jun 18, 2015	50.64	50.84	48.80	48.82	4,212,816	-1.47(-2.92%)
Jun 17, 2015	51.80	51.97	49.89	50.29	3,305,568	-1.11(-2.15%)
Jun 16, 2015	50.40	51.44	49.90	51.39	3,022,151	+1.33(+2.65%)
Jun 15, 2015	49.91	50.72	49.52	50.07	2,321,433	-0.31(-0.62%)
Jun 12, 2015	49.98	51.07	49.69	50.38	3,053,640	+0.17(+0.34%)
Jun 11, 2015	50.57	50.74	49.17	50.21	4,584,036	-0.22(-0.43%)
Jun 10, 2015	52.47	52.56	49.99	50.43	8,262,620	-1.37(-2.65%)
Jun 09, 2015	52.35	53.53	51.74	51.80	2,235,833	+0.21(+0.41%)
Jun 08, 2015	52.14	53.00	50.63	51.59	2,724,196	-0.52(-1.01%)
Jun 05, 2015	52.39	53.69	52.10	52.12	2,826,240	-0.77(-1.46%)
Jun 04, 2015	52.20	53.17	51.94	52.89	3,893,657	-0.07(-0.13%)
Jun 03, 2015	52.98	53.19	52.47	52.95	2,316,371	+0.00(+0.00%)
Jun 02, 2015	52.64	53.70	51.93	52.95	2,600,245	+0.58(+1.11%)
Jun 01, 2015	52.69	53.28	51.94	52.37	2,416,083	-0.42(-0.79%)
May 29, 2015	52.90	53.37	52.41	52.79	3,583,299	-0.07(-0.13%)
May 28, 2015	53.94	54.04	52.56	52.86	3,137,463	-1.72(-3.14%)
May 27, 2015	54.14	55.24	53.86	54.57	1,940,649	+0.24(+0.44%)
May 26, 2015	55.02	55.69	54.05	54.34	2,008,199	-1.53(-2.75%)
May 22, 2015	55.48	55.87	55.87	55.87	1,190,217	-0.09(-0.15%)
May 21, 2015	55.98	56.30	55.35	55.96	2,026,211	+0.45(+0.81%)
May 20, 2015	55.77	55.82	54.22	55.51	3,051,575	-0.09(-0.15%)
May 19, 2015	56.55	57.05	55.30	55.59	2,721,023	-1.36(-2.39%)
May 18, 2015	57.83	58.27	56.12	56.96	2,554,166	-1.31(-2.26%)
May 15, 2015	57.99	58.82	57.12	58.27	2,671,678	+0.11(+0.20%)
May 14, 2015	59.96	60.21	58.04	58.16	3,026,133	-1.58(-2.65%)
May 13, 2015	60.83	61.42	59.59	59.74	2,152,143	-1.06(-1.74%)
May 12, 2015	60.10	61.91	60.05	60.80	2,732,568	+0.85(+1.41%)
May 11, 2015	61.02	61.59	59.46	59.95	2,561,803	-1.31(-2.13%)
May 08, 2015	58.62	61.64	57.52	61.25	4,454,031	+3.33(+5.74%)
May 07, 2015	59.03	59.09	57.46	57.93	3,392,658	-1.20(-2.03%)
May 06, 2015	60.60	60.93	58.83	59.13	3,239,054	-0.68(-1.13%)
May 05, 2015	61.83	62.13	59.73	59.81	3,028,147	-1.27(-2.07%)
May 04, 2015	61.82	62.43	60.74	61.07	2,770,940	-0.62(-1.00%)

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.