Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	44.38	45.82	44.25	45.37	10,124,982	+1.22(+2.77%)
Jul 30, 2015	44.58	44.58	43.16	44.15	13,385,697	-1.24(-2.74%)
Jul 29, 2015	44.66	45.48	43.86	45.39	10,443,973	+0.67(+1.49%)
Jul 28, 2015	44.28	44.84	43.66	44.73	7,260,150	+0.47(+1.07%)
Jul 27, 2015	44.84	44.84	43.83	44.25	8,503,518	-0.91(-2.01%)
Jul 24, 2015	45.46	45.70	44.78	45.16	8,313,550	-0.01(-0.03%)
Jul 23, 2015	45.90	46.04	44.99	45.17	7,967,370	-0.65(-1.43%)
Jul 22, 2015	45.57	46.85	45.22	45.83	8,922,948	+0.24(+0.53%)
Jul 21, 2015	45.75	46.28	45.38	45.59	6,003,493	-0.17(-0.38%)
Jul 20, 2015	46.55	46.83	45.72	45.76	8,165,917	-0.94(-2.02%)
Jul 17, 2015	46.23	46.73	45.88	46.70	7,749,687	+0.33(+0.71%)
Jul 16, 2015	45.16	46.84	45.13	46.37	10,512,273	+1.56(+3.48%)
Jul 15, 2015	45.37	45.68	44.52	44.81	9,114,942	-0.77(-1.69%)
Jul 14, 2015	46.65	46.93	45.44	45.58	12,175,346	-0.38(-0.84%)
Jul 13, 2015	45.79	46.64	45.18	45.97	13,737,178	+0.70(+1.55%)
Jul 10, 2015	44.34	45.42	44.32	45.26	8,792,152	+1.20(+2.71%)
Jul 09, 2015	44.37	44.54	43.89	44.07	8,695,903	+0.09(+0.20%)
Jul 08, 2015	44.03	45.01	43.55	43.98	10,505,247	-0.46(-1.04%)
Jul 07, 2015	44.93	45.46	43.89	44.44	16,393,940	-0.47(-1.06%)
Jul 06, 2015	44.09	45.16	43.72	44.91	10,606,959	+0.43(+0.96%)
Jul 02, 2015	44.46	44.49	44.49	44.49	8,740,011	+0.17(+0.39%)
Jul 01, 2015	43.37	44.66	43.17	44.32	13,144,212	+1.29(+2.99%)
Jun 30, 2015	42.01	43.42	41.97	43.03	15,172,820	+1.40(+3.37%)
Jun 29, 2015	41.44	42.05	41.33	41.63	7,939,431	-0.23(-0.56%)
Jun 26, 2015	41.45	42.23	41.33	41.86	11,470,494	+0.41(+0.98%)
Jun 25, 2015	41.63	41.80	41.26	41.46	5,696,627	-0.21(-0.49%)
Jun 24, 2015	41.86	42.18	41.41	41.66	8,736,451	-0.37(-0.88%)
Jun 23, 2015	41.48	42.16	41.17	42.03	11,575,175	+0.85(+2.05%)
Jun 22, 2015	41.69	41.72	40.97	41.19	8,523,871	-0.28(-0.68%)
Jun 19, 2015	41.24	41.79	41.22	41.47	8,888,825	+0.04(+0.10%)
Jun 18, 2015	41.02	41.52	40.98	41.43	8,531,494	+0.45(+1.11%)
Jun 17, 2015	40.91	41.66	40.60	40.97	9,113,537	+0.47(+1.17%)
Jun 16, 2015	40.12	40.52	40.05	40.50	4,219,045	+0.31(+0.77%)
Jun 15, 2015	40.12	40.30	39.84	40.19	7,030,212	-0.26(-0.65%)
Jun 12, 2015	40.76	40.80	40.23	40.45	6,826,701	-0.55(-1.34%)
Jun 11, 2015	40.18	41.37	40.05	41.00	9,743,350	+0.99(+2.47%)
Jun 10, 2015	39.57	40.34	39.48	40.01	8,375,174	+0.73(+1.85%)
Jun 09, 2015	39.76	39.96	39.28	39.28	6,179,791	-0.32(-0.82%)
Jun 08, 2015	39.61	39.93	39.39	39.61	5,509,672	-0.08(-0.21%)
Jun 05, 2015	39.09	40.03	39.08	39.69	7,841,969	+0.59(+1.51%)
Jun 04, 2015	39.42	39.74	39.02	39.10	7,310,369	-0.60(-1.52%)
Jun 03, 2015	39.97	40.06	39.48	39.70	7,277,574	-0.52(-1.28%)
Jun 02, 2015	40.37	40.45	39.76	40.22	7,430,910	-0.19(-0.46%)
Jun 01, 2015	40.70	41.20	40.35	40.40	8,109,396	-0.32(-0.78%)
May 29, 2015	40.42	41.57	40.00	40.72	11,383,088	+0.22(+0.54%)
May 28, 2015	40.59	41.10	40.28	40.50	6,806,303	-0.16(-0.39%)
May 27, 2015	41.13	41.24	40.49	40.66	9,892,505	-0.26(-0.64%)
May 26, 2015	41.59	41.66	40.64	40.92	10,262,798	-1.00(-2.39%)
May 22, 2015	41.38	41.92	41.92	41.92	5,182,730	+0.26(+0.63%)
May 21, 2015	41.38	41.75	41.14	41.66	5,399,477	+0.26(+0.63%)
May 20, 2015	41.19	41.63	40.99	41.40	6,291,452	+0.24(+0.58%)
May 19, 2015	41.38	41.74	41.08	41.16	7,145,365	-0.36(-0.88%)
May 18, 2015	40.94	41.62	40.73	41.52	5,536,362	+0.54(+1.33%)
May 15, 2015	41.02	41.34	40.57	40.98	6,937,597	-0.12(-0.28%)
May 14, 2015	40.26	41.19	40.20	41.10	7,426,078	+1.04(+2.59%)
May 13, 2015	39.97	40.33	39.68	40.06	6,539,359	+0.52(+1.30%)
May 12, 2015	40.05	40.05	39.38	39.54	6,426,564	-0.51(-1.27%)
May 11, 2015	40.33	40.40	39.46	40.05	8,277,630	-0.29(-0.72%)
May 08, 2015	39.71	40.43	39.24	40.34	8,118,534	+0.89(+2.25%)
May 07, 2015	39.21	39.65	39.00	39.45	8,440,436	+0.18(+0.47%)
May 06, 2015	39.87	39.99	38.94	39.27	6,923,702	-0.34(-0.86%)
May 05, 2015	39.80	39.80	39.22	39.61	6,120,058	-0.06(-0.15%)
May 04, 2015	40.29	40.36	39.33	39.67	9,827,340	-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.