Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	44.36	45.80	44.23	45.36	10,128,376	+1.22(+2.77%)
Jul 30, 2015	44.56	44.56	43.15	44.14	13,390,185	-1.24(-2.74%)
Jul 29, 2015	44.64	45.46	43.85	45.38	10,447,475	+0.67(+1.49%)
Jul 28, 2015	44.27	44.83	43.64	44.71	7,262,584	+0.47(+1.07%)
Jul 27, 2015	44.82	44.82	43.81	44.24	8,506,369	-0.91(-2.01%)
Jul 24, 2015	45.44	45.68	44.77	45.15	8,316,337	-0.01(-0.03%)
Jul 23, 2015	45.89	46.03	44.97	45.16	7,970,041	-0.65(-1.42%)
Jul 22, 2015	45.56	46.84	45.21	45.81	8,925,939	+0.24(+0.53%)
Jul 21, 2015	45.73	46.27	45.37	45.57	6,005,505	-0.17(-0.38%)
Jul 20, 2015	46.53	46.82	45.70	45.74	8,168,655	-0.94(-2.02%)
Jul 17, 2015	46.22	46.72	45.86	46.68	7,752,285	+0.33(+0.71%)
Jul 16, 2015	45.15	46.83	45.12	46.35	10,515,798	+1.56(+3.48%)
Jul 15, 2015	45.36	45.66	44.51	44.80	9,117,998	-0.77(-1.69%)
Jul 14, 2015	46.64	46.91	45.43	45.56	12,179,428	-0.38(-0.84%)
Jul 13, 2015	45.77	46.62	45.17	45.95	13,741,784	+0.70(+1.55%)
Jul 10, 2015	44.32	45.41	44.30	45.25	8,795,100	+1.20(+2.71%)
Jul 09, 2015	44.36	44.53	43.87	44.05	8,698,818	+0.09(+0.20%)
Jul 08, 2015	44.02	44.99	43.54	43.96	10,508,769	-0.46(-1.04%)
Jul 07, 2015	44.92	45.45	43.87	44.42	16,399,436	-0.47(-1.06%)
Jul 06, 2015	44.07	45.15	43.70	44.90	10,610,515	+0.43(+0.96%)
Jul 02, 2015	44.44	44.47	44.47	44.47	8,742,941	+0.17(+0.39%)
Jul 01, 2015	43.35	44.64	43.15	44.30	13,148,618	+1.28(+2.99%)
Jun 30, 2015	42.00	43.41	41.96	43.02	15,177,907	+1.40(+3.37%)
Jun 29, 2015	41.42	42.04	41.31	41.61	7,942,092	-0.23(-0.56%)
Jun 26, 2015	41.44	42.21	41.32	41.85	11,474,340	+0.41(+0.98%)
Jun 25, 2015	41.62	41.78	41.25	41.44	5,698,537	-0.21(-0.50%)
Jun 24, 2015	41.85	42.16	41.40	41.65	8,739,380	-0.37(-0.88%)
Jun 23, 2015	41.47	42.15	41.16	42.02	11,579,055	+0.85(+2.05%)
Jun 22, 2015	41.68	41.71	40.96	41.17	8,526,729	-0.28(-0.68%)
Jun 19, 2015	41.23	41.77	41.21	41.46	8,891,806	+0.04(+0.10%)
Jun 18, 2015	41.01	41.51	40.97	41.41	8,534,354	+0.45(+1.11%)
Jun 17, 2015	40.90	41.65	40.59	40.96	9,116,592	+0.47(+1.17%)
Jun 16, 2015	40.10	40.51	40.04	40.49	4,220,459	+0.31(+0.77%)
Jun 15, 2015	40.11	40.29	39.83	40.18	7,032,569	-0.26(-0.65%)
Jun 12, 2015	40.75	40.79	40.21	40.44	6,828,990	-0.55(-1.34%)
Jun 11, 2015	40.16	41.36	40.03	40.99	9,746,616	+0.99(+2.47%)
Jun 10, 2015	39.55	40.32	39.46	40.00	8,377,982	+0.73(+1.85%)
Jun 09, 2015	39.74	39.95	39.27	39.27	6,181,863	-0.32(-0.82%)
Jun 08, 2015	39.60	39.92	39.37	39.59	5,511,519	-0.08(-0.21%)
Jun 05, 2015	39.08	40.02	39.07	39.68	7,844,598	+0.59(+1.51%)
Jun 04, 2015	39.41	39.73	39.00	39.09	7,312,819	-0.60(-1.52%)
Jun 03, 2015	39.96	40.05	39.46	39.69	7,280,014	-0.52(-1.28%)
Jun 02, 2015	40.36	40.44	39.74	40.21	7,433,402	-0.19(-0.46%)
Jun 01, 2015	40.69	41.19	40.34	40.39	8,112,115	-0.32(-0.78%)
May 29, 2015	40.40	41.56	39.98	40.71	11,386,905	+0.22(+0.54%)
May 28, 2015	40.58	41.08	40.27	40.49	6,808,585	-0.16(-0.39%)
May 27, 2015	41.12	41.23	40.47	40.64	9,895,821	-0.26(-0.64%)
May 26, 2015	41.57	41.64	40.62	40.91	10,266,239	-1.00(-2.39%)
May 22, 2015	41.37	41.91	41.91	41.91	5,184,468	+0.26(+0.63%)
May 21, 2015	41.37	41.74	41.13	41.65	5,401,287	+0.26(+0.63%)
May 20, 2015	41.18	41.62	40.97	41.39	6,293,561	+0.24(+0.58%)
May 19, 2015	41.37	41.72	41.07	41.15	7,147,760	-0.36(-0.88%)
May 18, 2015	40.93	41.61	40.72	41.51	5,538,218	+0.54(+1.32%)
May 15, 2015	41.01	41.33	40.56	40.97	6,939,923	-0.12(-0.28%)
May 14, 2015	40.25	41.17	40.18	41.08	7,428,567	+1.04(+2.59%)
May 13, 2015	39.96	40.31	39.67	40.05	6,541,551	+0.52(+1.30%)
May 12, 2015	40.03	40.04	39.37	39.53	6,428,718	-0.51(-1.27%)
May 11, 2015	40.31	40.38	39.45	40.04	8,280,405	-0.29(-0.72%)
May 08, 2015	39.69	40.42	39.22	40.33	8,121,257	+0.89(+2.25%)
May 07, 2015	39.20	39.64	38.98	39.44	8,443,268	+0.18(+0.47%)
May 06, 2015	39.86	39.98	38.93	39.26	6,926,024	-0.34(-0.86%)
May 05, 2015	39.79	39.79	39.21	39.60	6,122,111	-0.06(-0.15%)
May 04, 2015	40.27	40.34	39.32	39.66	9,830,636	-0.54(-1.34%)

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.