Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	45.70	47.10	45.25	46.18	623,598	+0.56(+1.23%)
Jul 30, 2015	44.75	45.89	44.14	45.62	746,088	+0.64(+1.42%)
Jul 29, 2015	45.98	45.98	44.50	44.98	561,566	-1.02(-2.22%)
Jul 28, 2015	45.62	46.28	44.82	46.00	704,562	+0.35(+0.77%)
Jul 27, 2015	47.17	47.17	45.13	45.65	563,447	-1.74(-3.67%)
Jul 24, 2015	49.49	49.71	47.03	47.39	554,208	-1.94(-3.93%)
Jul 23, 2015	51.41	51.41	48.98	49.33	376,424	-1.73(-3.39%)
Jul 22, 2015	48.52	51.19	48.50	51.06	371,148	+2.34(+4.80%)
Jul 21, 2015	48.62	49.24	48.15	48.72	600,249	+0.17(+0.35%)
Jul 20, 2015	50.59	50.90	48.49	48.55	490,527	-1.84(-3.65%)
Jul 17, 2015	49.22	50.62	48.89	50.39	802,038	+0.95(+1.92%)
Jul 16, 2015	47.94	50.15	47.76	49.44	1,593,071	-1.15(-2.27%)
Jul 15, 2015	51.41	52.33	50.51	50.59	586,785	-0.72(-1.40%)
Jul 14, 2015	50.00	51.36	49.49	51.31	673,248	+1.48(+2.97%)
Jul 13, 2015	48.99	49.90	48.41	49.83	460,586	+1.19(+2.45%)
Jul 10, 2015	47.19	48.71	46.97	48.64	558,203	+1.85(+3.95%)
Jul 09, 2015	45.45	47.24	45.45	46.79	567,551	+2.24(+5.03%)
Jul 08, 2015	44.85	45.12	44.18	44.55	273,979	-0.55(-1.22%)
Jul 07, 2015	45.33	45.44	43.55	45.10	374,795	-0.23(-0.51%)
Jul 06, 2015	44.98	45.33	44.22	45.33	368,352	+0.14(+0.31%)
Jul 02, 2015	45.01	45.19	45.19	45.19	471,900	+0.19(+0.42%)
Jul 01, 2015	45.10	46.17	44.76	45.00	512,033	+0.25(+0.56%)
Jun 30, 2015	44.41	44.98	44.01	44.75	481,207	+0.74(+1.68%)
Jun 29, 2015	44.58	45.24	43.92	44.01	388,073	-0.48(-1.08%)
Jun 26, 2015	44.22	44.91	43.86	44.49	1,760,111	+0.23(+0.52%)
Jun 25, 2015	43.27	44.45	42.13	44.26	800,409	+1.18(+2.74%)
Jun 24, 2015	45.97	46.27	41.76	43.08	1,781,095	-2.88(-6.27%)
Jun 23, 2015	47.11	47.47	45.84	45.96	589,285	-1.08(-2.30%)
Jun 22, 2015	45.28	47.33	45.14	47.04	1,024,016	+2.65(+5.97%)
Jun 19, 2015	42.00	46.13	41.71	44.39	2,700,642	+2.33(+5.54%)
Jun 18, 2015	40.92	42.24	40.81	42.06	706,837	+1.24(+3.04%)
Jun 17, 2015	40.65	41.42	40.36	40.82	564,982	+0.32(+0.79%)
Jun 16, 2015	41.25	41.39	39.86	40.50	898,982	-0.59(-1.44%)
Jun 15, 2015	38.80	41.49	38.32	41.09	980,340	+2.10(+5.39%)
Jun 12, 2015	39.08	39.29	38.37	38.99	313,891	-0.08(-0.20%)
Jun 11, 2015	39.05	39.63	38.60	39.07	377,833	+0.06(+0.15%)
Jun 10, 2015	39.56	39.70	38.74	39.01	440,918	-0.24(-0.61%)
Jun 09, 2015	39.50	40.04	38.21	39.25	419,765	-0.09(-0.23%)
Jun 08, 2015	39.31	40.53	39.28	39.34	324,478	+0.08(+0.20%)
Jun 05, 2015	39.60	40.30	38.92	39.26	287,816	-0.22(-0.56%)
Jun 04, 2015	39.24	40.48	38.53	39.48	381,639	+0.24(+0.61%)
Jun 03, 2015	38.50	39.61	38.02	39.24	266,666	+0.79(+2.05%)
Jun 02, 2015	38.07	38.88	37.87	38.45	301,594	+0.34(+0.89%)
Jun 01, 2015	38.78	39.09	37.85	38.11	348,545	-0.54(-1.40%)
May 29, 2015	37.89	39.00	37.53	38.65	486,096	+0.83(+2.19%)
May 28, 2015	38.42	38.47	37.05	37.82	271,278	-0.70(-1.82%)
May 27, 2015	39.74	39.99	38.22	38.52	377,426	-0.55(-1.41%)
May 26, 2015	38.75	39.27	38.11	39.07	507,706	+0.11(+0.28%)
May 22, 2015	38.20	38.96	38.96	38.96	468,800	+0.76(+1.99%)
May 21, 2015	37.02	38.74	37.02	38.20	456,370	+1.07(+2.88%)
May 20, 2015	37.03	37.24	36.14	37.13	247,124	+0.25(+0.68%)
May 19, 2015	35.71	37.52	35.71	36.88	443,889	+1.20(+3.36%)
May 18, 2015	35.02	35.74	34.56	35.68	443,781	+0.62(+1.77%)
May 15, 2015	34.65	35.12	34.26	35.06	429,971	+0.36(+1.04%)
May 14, 2015	33.99	35.60	33.13	34.70	440,801	+0.86(+2.54%)
May 13, 2015	33.13	34.60	32.50	33.84	410,571	+0.57(+1.71%)
May 12, 2015	34.58	35.50	32.85	33.27	1,548,104	-2.84(-7.86%)
May 11, 2015	35.95	36.64	35.29	36.11	409,963	+0.03(+0.08%)
May 08, 2015	35.52	36.48	35.50	36.08	375,438	+0.87(+2.47%)
May 07, 2015	34.53	35.67	34.26	35.21	332,857	+0.68(+1.97%)
May 06, 2015	35.13	35.57	33.64	34.53	262,171	-0.37(-1.06%)
May 05, 2015	36.19	36.64	34.75	34.90	266,387	-1.54(-4.23%)
May 04, 2015	36.10	36.96	35.37	36.44	283,534	+0.28(+0.77%)

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.