Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	32.42	32.56	32.12	32.23	30,424,694	-0.13(-0.39%)
Jul 30, 2015	32.27	32.43	32.13	32.35	21,372,180	-0.50(-1.53%)
Jul 29, 2015	32.42	32.97	32.32	32.86	49,169,628	+0.38(+1.18%)
Jul 28, 2015	31.95	32.48	31.97	32.47	33,586,196	+0.53(+1.64%)
Jul 27, 2015	31.88	32.22	31.68	31.95	65,626,672	-1.28(-3.86%)
Jul 24, 2015	33.56	33.57	33.01	33.23	32,315,832	-0.45(-1.32%)
Jul 23, 2015	33.94	33.98	33.62	33.68	21,597,322	-0.01(-0.02%)
Jul 22, 2015	33.72	33.83	33.64	33.68	20,722,364	-0.35(-1.03%)
Jul 21, 2015	34.19	34.28	34.00	34.03	21,337,512	+0.14(+0.42%)
Jul 20, 2015	33.89	34.03	33.72	33.89	15,698,219	-0.21(-0.63%)
Jul 17, 2015	34.18	34.20	33.98	34.11	18,845,484	+0.24(+0.71%)
Jul 16, 2015	33.68	33.88	33.60	33.87	23,079,302	+0.64(+1.94%)
Jul 15, 2015	33.57	33.64	33.20	33.22	41,276,180	-0.79(-2.32%)
Jul 14, 2015	33.76	34.06	33.71	34.01	21,576,076	-0.15(-0.44%)
Jul 13, 2015	34.36	34.40	34.07	34.16	35,786,116	+0.12(+0.35%)
Jul 10, 2015	34.07	34.10	33.56	34.04	66,335,724	+1.48(+4.55%)
Jul 09, 2015	32.92	33.01	32.48	32.56	63,610,532	+1.55(+5.01%)
Jul 08, 2015	31.58	31.98	30.95	31.01	126,183,760	-2.40(-7.17%)
Jul 07, 2015	33.05	33.49	32.41	33.40	108,466,976	-1.50(-4.29%)
Jul 06, 2015	34.97	35.29	34.71	34.90	45,196,300	-1.57(-4.30%)
Jul 02, 2015	36.64	36.47	36.47	36.47	19,951,688	+0.06(+0.17%)
Jul 01, 2015	36.38	36.67	36.22	36.41	22,928,810	-0.29(-0.80%)
Jun 30, 2015	36.80	36.82	36.42	36.70	31,343,346	+0.88(+2.44%)
Jun 29, 2015	36.18	36.36	35.81	35.83	32,239,784	-0.96(-2.62%)
Jun 26, 2015	37.05	37.26	36.75	36.79	35,276,104	-1.07(-2.84%)
Jun 25, 2015	38.13	38.14	37.84	37.86	18,092,390	-0.64(-1.65%)
Jun 24, 2015	38.68	38.83	38.44	38.50	20,463,282	+0.09(+0.23%)
Jun 23, 2015	37.54	38.48	38.33	38.41	24,008,580	+0.87(+2.32%)
Jun 22, 2015	37.57	37.74	37.42	37.54	23,358,826	+0.48(+1.30%)
Jun 19, 2015	37.00	37.22	36.97	37.06	28,535,248	-0.34(-0.91%)
Jun 18, 2015	37.11	37.46	37.07	37.40	21,040,778	+0.07(+0.19%)
Jun 17, 2015	37.35	37.53	37.07	37.33	20,309,778	+0.11(+0.30%)
Jun 16, 2015	37.01	37.27	36.94	37.22	24,990,766	-0.49(-1.30%)
Jun 15, 2015	37.80	37.83	37.62	37.71	25,667,486	-1.18(-3.03%)
Jun 12, 2015	38.56	38.98	38.79	38.89	21,179,718	+0.32(+0.84%)
Jun 11, 2015	38.51	38.69	38.39	38.56	43,116,400	+0.33(+0.87%)
Jun 10, 2015	37.91	38.33	37.90	38.23	34,764,144	-0.36(-0.94%)
Jun 09, 2015	38.33	38.62	38.30	38.60	34,882,980	-0.54(-1.38%)
Jun 08, 2015	39.08	39.24	39.05	39.13	23,768,166	+0.36(+0.92%)
Jun 05, 2015	38.59	38.85	38.43	38.78	19,429,668	-0.30(-0.77%)
Jun 04, 2015	39.29	39.32	39.00	39.08	15,053,032	-0.25(-0.62%)
Jun 03, 2015	39.17	39.43	39.09	39.32	15,922,112	+0.27(+0.69%)
Jun 02, 2015	38.98	39.25	38.94	39.05	13,683,919	+0.01(+0.02%)
Jun 01, 2015	39.24	39.27	38.93	39.05	23,613,124	+0.43(+1.11%)
May 29, 2015	39.19	39.24	38.58	38.62	33,135,794	-0.73(-1.85%)
May 28, 2015	39.29	39.48	39.08	39.35	40,219,684	-1.48(-3.63%)
May 27, 2015	40.60	40.89	40.50	40.83	21,413,568	-0.04(-0.10%)
May 26, 2015	41.23	41.25	40.72	40.87	26,666,864	+0.21(+0.51%)
May 22, 2015	40.50	40.66	40.66	40.66	35,466,744	+1.19(+3.01%)
May 21, 2015	39.41	39.53	39.32	39.47	13,924,861	-0.16(-0.40%)
May 20, 2015	39.59	39.74	39.41	39.63	18,486,260	-0.39(-0.97%)
May 19, 2015	40.02	40.08	39.86	40.02	20,755,170	+0.54(+1.36%)
May 18, 2015	39.43	39.59	39.32	39.48	21,879,116	-0.59(-1.48%)
May 15, 2015	39.82	40.12	39.78	40.08	32,355,890	+0.74(+1.89%)
May 14, 2015	39.17	39.39	39.13	39.33	19,714,212	+0.36(+0.91%)
May 13, 2015	39.13	39.34	38.94	38.98	18,339,052	-0.46(-1.16%)
May 12, 2015	39.11	39.49	39.10	39.43	21,769,862	-0.22(-0.56%)
May 11, 2015	40.20	40.21	39.62	39.66	21,729,900	-0.35(-0.87%)
May 08, 2015	39.91	40.17	39.81	40.01	24,130,700	+0.97(+2.48%)
May 07, 2015	38.81	39.06	38.71	39.04	25,716,534	-0.02(-0.04%)
May 06, 2015	39.89	39.96	38.99	39.05	34,649,728	-0.81(-2.03%)
May 05, 2015	40.20	40.31	39.80	39.86	33,784,740	-1.49(-3.60%)
May 04, 2015	40.90	41.48	40.85	41.35	33,651,720	+0.32(+0.79%)

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.