Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	45.18	45.29	44.86	44.98	6,912,621	-0.15(-0.33%)
Jul 30, 2015	44.48	45.22	44.48	45.13	9,400,143	+0.47(+1.04%)
Jul 29, 2015	43.68	44.70	43.42	44.66	12,182,103	+1.23(+2.84%)
Jul 28, 2015	43.22	43.44	43.01	43.43	8,436,499	+0.58(+1.35%)
Jul 27, 2015	42.95	43.18	42.51	42.85	6,149,946	-0.28(-0.64%)
Jul 24, 2015	43.65	43.76	43.01	43.13	7,769,540	-0.62(-1.43%)
Jul 23, 2015	43.73	44.04	43.34	43.75	14,554,488	+0.58(+1.35%)
Jul 22, 2015	43.10	43.38	43.00	43.17	7,799,391	+0.03(+0.08%)
Jul 21, 2015	43.38	43.50	43.06	43.13	7,714,202	-0.39(-0.89%)
Jul 20, 2015	43.59	43.65	43.44	43.52	5,937,826	-0.07(-0.16%)
Jul 17, 2015	43.47	43.61	43.35	43.59	4,186,427	+0.01(+0.02%)
Jul 16, 2015	43.57	43.65	43.23	43.58	8,867,808	+0.18(+0.42%)
Jul 15, 2015	43.79	43.82	43.38	43.40	12,325,417	-0.31(-0.71%)
Jul 14, 2015	43.36	43.74	43.29	43.71	28,565,046	+0.47(+1.09%)
Jul 13, 2015	42.83	43.28	42.74	43.23	10,052,541	+0.66(+1.56%)
Jul 10, 2015	42.47	42.70	42.28	42.57	9,473,700	+0.45(+1.06%)
Jul 09, 2015	42.55	42.68	42.11	42.12	10,492,199	+0.00(+0.00%)
Jul 08, 2015	42.56	42.63	42.08	42.12	10,433,855	-0.65(-1.53%)
Jul 07, 2015	42.36	42.87	41.85	42.78	10,161,617	+0.59(+1.40%)
Jul 06, 2015	42.22	42.42	42.11	42.19	14,694,805	-0.46(-1.07%)
Jul 02, 2015	42.51	42.65	42.65	42.65	10,153,946	+0.23(+0.53%)
Jul 01, 2015	42.25	42.42	42.10	42.42	11,539,574	+0.37(+0.88%)
Jun 30, 2015	41.89	42.19	41.79	42.05	11,436,247	+0.41(+0.99%)
Jun 29, 2015	41.83	42.03	41.55	41.64	12,212,787	-0.50(-1.18%)
Jun 26, 2015	42.18	42.27	41.94	42.13	20,866,204	+0.16(+0.39%)
Jun 25, 2015	42.11	42.13	41.71	41.97	5,187,622	+0.00(+0.01%)
Jun 24, 2015	42.05	42.22	41.92	41.97	5,960,293	-0.10(-0.24%)
Jun 23, 2015	42.28	42.38	42.04	42.07	4,613,810	-0.26(-0.61%)
Jun 22, 2015	42.33	42.54	42.28	42.33	5,156,392	+0.20(+0.48%)
Jun 19, 2015	42.18	42.35	42.03	42.13	8,506,670	-0.05(-0.13%)
Jun 18, 2015	41.70	42.42	41.61	42.18	7,053,003	+0.60(+1.44%)
Jun 17, 2015	41.56	41.77	41.43	41.58	5,601,219	+0.05(+0.12%)
Jun 16, 2015	41.40	41.64	41.39	41.54	3,891,406	+0.08(+0.20%)
Jun 15, 2015	41.52	41.55	41.29	41.45	4,927,780	-0.29(-0.69%)
Jun 12, 2015	42.12	42.13	41.68	41.74	6,533,790	-0.43(-1.02%)
Jun 11, 2015	42.33	42.40	42.08	42.17	4,671,287	-0.04(-0.10%)
Jun 10, 2015	41.94	42.26	41.81	42.22	4,869,058	+0.40(+0.96%)
Jun 09, 2015	41.73	42.10	41.67	41.81	5,369,774	+0.14(+0.34%)
Jun 08, 2015	42.01	42.11	41.64	41.67	6,496,138	-0.48(-1.14%)
Jun 05, 2015	42.02	42.20	41.94	42.15	4,078,178	+0.04(+0.10%)
Jun 04, 2015	42.48	42.65	42.02	42.11	5,598,750	-0.71(-1.65%)
Jun 03, 2015	42.62	42.91	42.53	42.82	4,849,141	+0.22(+0.52%)
Jun 02, 2015	42.43	42.66	42.27	42.60	5,065,823	-0.05(-0.13%)
Jun 01, 2015	42.45	42.77	42.23	42.65	5,857,514	+0.28(+0.67%)
May 29, 2015	42.75	42.88	42.21	42.36	6,201,535	-0.49(-1.15%)
May 28, 2015	42.87	42.94	42.69	42.86	6,423,893	-0.05(-0.11%)
May 27, 2015	42.29	42.89	42.22	42.90	7,287,675	+0.61(+1.44%)
May 26, 2015	42.48	42.66	42.19	42.30	5,490,397	-0.21(-0.50%)
May 22, 2015	42.67	42.51	42.51	42.51	7,895,897	-0.14(-0.33%)
May 21, 2015	42.69	42.84	42.54	42.65	7,773,408	-0.06(-0.14%)
May 20, 2015	42.46	42.82	42.26	42.71	8,375,419	+0.26(+0.61%)
May 19, 2015	42.83	42.91	42.38	42.45	7,351,656	-0.38(-0.88%)
May 18, 2015	42.48	42.99	42.48	42.83	9,540,482	+0.40(+0.94%)
May 15, 2015	43.08	43.11	42.37	42.43	16,436,876	-0.68(-1.58%)
May 14, 2015	43.18	43.37	42.90	43.11	19,496,510	+0.24(+0.56%)
May 13, 2015	44.17	44.29	42.43	42.87	38,466,728	+0.66(+1.57%)
May 12, 2015	40.88	42.38	40.87	42.21	19,824,856	+1.20(+2.92%)
May 11, 2015	41.15	41.29	41.01	41.01	4,605,063	-0.23(-0.56%)
May 08, 2015	41.15	41.43	41.10	41.24	5,187,263	+0.41(+1.01%)
May 07, 2015	40.38	40.97	40.35	40.83	7,650,316	+0.42(+1.03%)
May 06, 2015	40.58	40.71	40.18	40.41	6,296,829	-0.03(-0.07%)
May 05, 2015	40.59	40.72	40.36	40.44	5,855,120	-0.14(-0.35%)
May 04, 2015	40.54	40.83	40.54	40.58	3,861,630	+0.08(+0.21%)

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.