Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	44.97	46.43	44.84	45.98	9,992,215	+1.24(+2.77%)
Jul 30, 2015	45.17	45.17	43.73	44.74	13,210,173	-1.26(-2.74%)
Jul 29, 2015	45.25	46.08	44.44	46.00	10,307,024	+0.68(+1.49%)
Jul 28, 2015	44.87	45.44	44.24	45.32	7,164,949	+0.48(+1.07%)
Jul 27, 2015	45.43	45.43	44.41	44.84	8,392,014	-0.92(-2.01%)
Jul 24, 2015	46.06	46.30	45.38	45.76	8,204,536	-0.01(-0.03%)
Jul 23, 2015	46.51	46.65	45.59	45.77	7,862,896	-0.66(-1.42%)
Jul 22, 2015	46.18	47.47	45.82	46.44	8,805,943	+0.24(+0.53%)
Jul 21, 2015	46.35	46.90	45.98	46.19	5,924,770	-0.17(-0.38%)
Jul 20, 2015	47.17	47.45	46.33	46.37	8,058,839	-0.95(-2.02%)
Jul 17, 2015	46.85	47.36	46.49	47.32	7,648,067	+0.33(+0.71%)
Jul 16, 2015	45.76	47.47	45.73	46.99	10,374,428	+1.58(+3.48%)
Jul 15, 2015	45.98	46.28	45.11	45.41	8,995,420	-0.78(-1.69%)
Jul 14, 2015	47.27	47.55	46.05	46.19	12,015,693	-0.39(-0.84%)
Jul 13, 2015	46.39	47.26	45.78	46.58	13,557,046	+0.71(+1.55%)
Jul 10, 2015	44.92	46.03	44.90	45.87	8,676,863	+1.21(+2.71%)
Jul 09, 2015	44.96	45.13	44.47	44.65	8,581,875	+0.09(+0.20%)
Jul 08, 2015	44.62	45.61	44.13	44.56	10,367,494	-0.47(-1.04%)
Jul 07, 2015	45.53	46.07	44.47	45.03	16,178,969	-0.48(-1.06%)
Jul 06, 2015	44.67	45.76	44.30	45.51	10,467,872	+0.43(+0.96%)
Jul 02, 2015	45.05	45.08	45.08	45.08	8,625,405	+0.17(+0.39%)
Jul 01, 2015	43.94	45.25	43.74	44.90	12,971,854	+1.30(+2.99%)
Jun 30, 2015	42.57	44.00	42.53	43.60	14,973,862	+1.42(+3.37%)
Jun 29, 2015	41.99	42.61	41.87	42.18	7,835,322	-0.24(-0.56%)
Jun 26, 2015	42.00	42.79	41.88	42.42	11,320,084	+0.41(+0.98%)
Jun 25, 2015	42.19	42.35	41.81	42.01	5,621,928	-0.21(-0.49%)
Jun 24, 2015	42.42	42.74	41.96	42.22	8,621,892	-0.38(-0.88%)
Jun 23, 2015	42.03	42.72	41.72	42.59	11,423,392	+0.86(+2.05%)
Jun 22, 2015	42.24	42.28	41.52	41.73	8,412,099	-0.29(-0.68%)
Jun 19, 2015	41.79	42.34	41.77	42.02	8,772,268	+0.04(+0.10%)
Jun 18, 2015	41.57	42.08	41.53	41.98	8,419,623	+0.46(+1.11%)
Jun 17, 2015	41.46	42.22	41.14	41.52	8,994,033	+0.48(+1.17%)
Jun 16, 2015	40.65	41.06	40.59	41.04	4,163,721	+0.31(+0.77%)
Jun 15, 2015	40.66	40.84	40.37	40.73	6,938,026	-0.26(-0.65%)
Jun 12, 2015	41.30	41.34	40.76	40.99	6,737,184	-0.56(-1.34%)
Jun 11, 2015	40.71	41.92	40.58	41.55	9,615,587	+1.00(+2.47%)
Jun 10, 2015	40.09	40.87	40.00	40.54	8,265,352	+0.74(+1.85%)
Jun 09, 2015	40.29	40.50	39.81	39.81	6,098,757	-0.33(-0.82%)
Jun 08, 2015	40.14	40.46	39.91	40.13	5,437,425	-0.08(-0.21%)
Jun 05, 2015	39.61	40.56	39.60	40.22	7,739,139	+0.60(+1.51%)
Jun 04, 2015	39.95	40.27	39.53	39.62	7,214,509	-0.61(-1.52%)
Jun 03, 2015	40.50	40.59	40.00	40.23	7,182,145	-0.52(-1.28%)
Jun 02, 2015	40.91	40.99	40.29	40.75	7,333,470	-0.19(-0.46%)
Jun 01, 2015	41.24	41.75	40.89	40.94	8,003,060	-0.32(-0.78%)
May 29, 2015	40.95	42.13	40.53	41.26	11,233,824	+0.22(+0.54%)
May 28, 2015	41.13	41.64	40.82	41.04	6,717,053	-0.16(-0.39%)
May 27, 2015	41.68	41.79	41.02	41.20	9,762,786	-0.26(-0.64%)
May 26, 2015	42.14	42.21	41.18	41.46	10,128,224	-1.02(-2.39%)
May 22, 2015	41.93	42.48	42.48	42.48	5,114,770	+0.26(+0.63%)
May 21, 2015	41.93	42.31	41.69	42.22	5,328,674	+0.26(+0.63%)
May 20, 2015	41.74	42.19	41.53	41.95	6,208,953	+0.24(+0.58%)
May 19, 2015	41.93	42.29	41.63	41.71	7,051,669	-0.37(-0.88%)
May 18, 2015	41.48	42.18	41.28	42.08	5,463,765	+0.55(+1.32%)
May 15, 2015	41.57	41.89	41.11	41.53	6,846,626	-0.12(-0.28%)
May 14, 2015	40.79	41.73	40.73	41.64	7,328,701	+1.05(+2.59%)
May 13, 2015	40.50	40.86	40.21	40.59	6,453,609	+0.52(+1.30%)
May 12, 2015	40.58	40.59	39.90	40.07	6,342,293	-0.52(-1.27%)
May 11, 2015	40.86	40.93	39.99	40.59	8,169,087	-0.29(-0.72%)
May 08, 2015	40.23	40.97	39.76	40.88	8,012,078	+0.90(+2.25%)
May 07, 2015	39.73	40.18	39.52	39.98	8,329,760	+0.19(+0.47%)
May 06, 2015	40.40	40.53	39.46	39.79	6,832,914	-0.35(-0.86%)
May 05, 2015	40.33	40.33	39.74	40.14	6,039,808	-0.06(-0.15%)
May 04, 2015	40.82	40.89	39.85	40.20	9,698,477	-0.55(-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.