Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	35.56	36.69	35.21	36.40	14,064,551	+0.32(+0.89%)
Jul 30, 2015	36.13	36.70	35.52	36.08	35,152,844	-4.74(-11.61%)
Jul 29, 2015	40.75	41.75	40.58	40.82	8,806,101	-0.12(-0.29%)
Jul 28, 2015	40.14	40.96	39.70	40.94	4,093,026	+0.78(+1.94%)
Jul 27, 2015	40.10	40.48	39.79	40.16	3,394,928	-0.27(-0.67%)
Jul 24, 2015	41.18	41.19	40.22	40.43	2,909,560	-0.64(-1.56%)
Jul 23, 2015	41.08	41.30	40.77	41.07	1,863,403	-0.08(-0.19%)
Jul 22, 2015	41.27	41.47	40.95	41.15	4,165,357	-0.07(-0.17%)
Jul 21, 2015	41.31	41.44	40.87	41.22	2,806,040	-0.19(-0.46%)
Jul 20, 2015	41.60	41.64	41.33	41.41	2,653,811	-0.22(-0.53%)
Jul 17, 2015	41.78	41.95	41.48	41.63	4,112,564	-0.32(-0.76%)
Jul 16, 2015	41.23	41.97	41.05	41.95	4,214,442	+0.83(+2.02%)
Jul 15, 2015	40.73	41.53	40.66	41.12	3,758,646	+0.28(+0.69%)
Jul 14, 2015	40.76	40.91	40.40	40.84	2,719,377	+0.09(+0.22%)
Jul 13, 2015	41.02	41.08	40.24	40.75	3,406,157	-0.05(-0.12%)
Jul 10, 2015	41.24	41.48	40.80	40.80	3,145,067	-0.07(-0.17%)
Jul 09, 2015	40.24	41.34	40.15	40.87	4,919,714	+0.97(+2.43%)
Jul 08, 2015	40.13	40.35	39.72	39.90	3,091,193	+0.01(+0.03%)
Jul 07, 2015	39.27	40.05	38.93	39.89	3,569,315	+0.62(+1.58%)
Jul 06, 2015	38.93	39.59	38.90	39.27	2,410,214	+0.12(+0.31%)
Jul 02, 2015	39.55	39.15	39.15	39.15	3,322,400	-0.25(-0.63%)
Jul 01, 2015	39.76	39.78	39.21	39.40	3,226,390	-0.04(-0.10%)
Jun 30, 2015	39.88	39.94	39.35	39.44	3,625,765	-0.34(-0.84%)
Jun 29, 2015	40.00	40.39	39.76	39.77	3,238,781	-0.58(-1.43%)
Jun 26, 2015	40.67	40.69	40.20	40.35	6,590,900	-0.35(-0.86%)
Jun 25, 2015	40.76	41.50	40.45	40.70	4,999,446	-0.33(-0.80%)
Jun 24, 2015	40.90	41.09	40.80	41.03	4,492,134	-0.06(-0.15%)
Jun 23, 2015	41.53	41.58	40.89	41.09	3,861,051	-0.50(-1.20%)
Jun 22, 2015	41.45	41.62	41.07	41.59	3,901,040	+0.64(+1.56%)
Jun 19, 2015	41.02	41.11	40.82	40.95	4,115,573	+0.00(+0.00%)
Jun 18, 2015	41.03	41.34	40.87	40.95	3,153,271	+0.08(+0.18%)
Jun 17, 2015	41.02	41.06	40.57	40.88	3,189,681	-0.09(-0.23%)
Jun 16, 2015	40.41	41.15	40.26	40.97	3,742,030	+0.67(+1.66%)
Jun 15, 2015	40.18	40.47	40.02	40.30	4,046,090	-0.07(-0.17%)
Jun 12, 2015	40.42	40.82	40.31	40.37	2,092,694	-0.21(-0.51%)
Jun 11, 2015	40.91	41.23	40.49	40.58	3,188,301	-0.15(-0.38%)
Jun 10, 2015	40.36	40.99	40.08	40.73	4,952,575	+0.45(+1.12%)
Jun 09, 2015	39.87	40.40	39.56	40.28	6,579,402	+0.29(+0.71%)
Jun 08, 2015	40.09	40.34	39.92	39.99	3,730,564	-0.19(-0.46%)
Jun 05, 2015	40.53	40.60	40.09	40.18	3,118,405	-0.42(-1.03%)
Jun 04, 2015	40.89	41.04	40.22	40.60	4,922,926	-0.45(-1.10%)
Jun 03, 2015	40.98	41.19	40.70	41.05	2,722,267	+0.07(+0.18%)
Jun 02, 2015	41.06	41.25	40.70	40.98	4,590,203	-0.09(-0.23%)
Jun 01, 2015	41.37	41.60	41.01	41.07	3,979,399	-0.17(-0.41%)
May 29, 2015	42.12	42.31	41.01	41.24	5,702,511	-0.99(-2.34%)
May 28, 2015	42.80	42.92	42.22	42.23	2,805,568	-0.50(-1.16%)
May 27, 2015	42.55	42.80	42.19	42.73	3,311,996	+0.27(+0.65%)
May 26, 2015	42.26	42.56	42.10	42.45	3,299,182	+0.15(+0.35%)
May 22, 2015	42.64	42.30	42.30	42.30	3,897,700	-0.26(-0.61%)
May 21, 2015	42.45	42.75	42.35	42.56	3,266,418	+0.00(+0.00%)
May 20, 2015	42.53	42.88	42.22	42.56	2,862,626	+0.08(+0.19%)
May 19, 2015	42.69	42.80	42.24	42.48	3,309,136	-0.22(-0.52%)
May 18, 2015	42.85	43.00	42.57	42.70	3,832,655	-0.38(-0.87%)
May 15, 2015	43.04	43.20	42.79	43.08	2,913,336	+0.18(+0.41%)
May 14, 2015	42.95	43.21	42.48	42.90	3,547,661	+0.19(+0.44%)
May 13, 2015	42.66	42.87	42.44	42.71	4,641,776	+0.20(+0.47%)
May 12, 2015	42.62	42.94	42.41	42.51	4,365,024	-0.22(-0.50%)
May 11, 2015	42.35	43.19	42.34	42.73	6,184,031	+0.14(+0.33%)
May 08, 2015	43.31	43.66	42.17	42.59	12,158,484	-0.48(-1.13%)
May 07, 2015	41.55	43.85	41.03	43.07	31,569,464	-4.65(-9.74%)
May 06, 2015	47.55	47.79	47.10	47.72	9,005,270	+0.19(+0.40%)
May 05, 2015	48.45	48.72	47.50	47.53	4,358,180	-1.25(-2.56%)
May 04, 2015	48.64	49.02	48.35	48.78	4,705,409	+0.61(+1.26%)

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.