Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	47.86	48.03	47.35	47.43	4,858,464	-0.19(-0.39%)
Jul 30, 2015	47.44	47.90	47.37	47.62	4,845,949	+0.10(+0.20%)
Jul 29, 2015	47.29	47.68	47.18	47.52	8,399,723	+0.21(+0.45%)
Jul 28, 2015	47.39	47.73	47.00	47.31	8,645,645	-0.73(-1.53%)
Jul 27, 2015	47.90	48.30	47.51	48.04	4,571,655	+0.01(+0.01%)
Jul 24, 2015	48.76	48.78	48.00	48.03	3,989,014	-0.87(-1.78%)
Jul 23, 2015	49.30	49.59	48.80	48.91	3,659,795	-0.48(-0.97%)
Jul 22, 2015	49.34	49.68	49.17	49.39	2,889,958	+0.16(+0.33%)
Jul 21, 2015	49.56	49.66	49.00	49.22	4,026,773	-0.32(-0.65%)
Jul 20, 2015	49.85	50.01	49.45	49.55	5,038,846	-0.12(-0.23%)
Jul 17, 2015	49.79	50.55	49.49	49.66	9,164,604	-0.34(-0.67%)
Jul 16, 2015	49.44	50.05	48.83	50.00	7,049,174	+0.54(+1.10%)
Jul 15, 2015	45.99	49.96	45.38	49.46	36,157,924	+3.63(+7.91%)
Jul 14, 2015	45.89	46.12	45.69	45.83	3,666,550	+0.01(+0.03%)
Jul 13, 2015	45.99	46.23	45.67	45.82	5,413,389	+0.16(+0.35%)
Jul 10, 2015	45.64	45.91	45.51	45.66	3,395,527	+0.48(+1.06%)
Jul 09, 2015	45.93	46.11	45.01	45.18	6,236,055	-0.27(-0.60%)
Jul 08, 2015	46.48	46.57	45.27	45.45	8,869,717	-1.26(-2.71%)
Jul 07, 2015	46.39	46.74	46.20	46.72	5,732,358	+0.36(+0.77%)
Jul 06, 2015	46.06	46.63	45.99	46.36	4,564,318	+0.04(+0.09%)
Jul 02, 2015	46.63	46.32	46.32	46.32	4,510,245	-0.19(-0.40%)
Jul 01, 2015	46.58	46.70	46.12	46.50	6,282,076	+0.16(+0.36%)
Jun 30, 2015	46.65	47.05	46.15	46.34	8,219,875	+0.26(+0.57%)
Jun 29, 2015	46.56	47.04	46.01	46.08	11,055,630	-1.90(-3.95%)
Jun 26, 2015	47.68	48.21	47.51	47.97	3,836,751	+0.47(+0.98%)
Jun 25, 2015	48.05	48.28	47.50	47.51	4,630,762	-0.50(-1.04%)
Jun 24, 2015	48.19	48.54	48.00	48.01	4,880,226	-0.14(-0.30%)
Jun 23, 2015	48.36	48.83	48.11	48.15	5,917,740	+0.14(+0.30%)
Jun 22, 2015	48.38	48.43	47.92	48.01	4,687,476	+0.03(+0.07%)
Jun 19, 2015	48.27	48.65	47.97	47.97	7,687,210	-0.54(-1.12%)
Jun 18, 2015	48.16	48.76	48.12	48.52	6,480,982	+0.41(+0.84%)
Jun 17, 2015	47.51	48.30	47.44	48.11	6,393,784	+0.82(+1.73%)
Jun 16, 2015	47.21	47.56	47.21	47.29	4,229,812	-0.08(-0.17%)
Jun 15, 2015	47.59	47.59	47.26	47.37	4,860,731	-0.43(-0.91%)
Jun 12, 2015	47.24	48.01	47.12	47.81	8,179,311	+0.47(+1.00%)
Jun 11, 2015	47.47	47.51	47.02	47.33	4,212,462	+0.26(+0.55%)
Jun 10, 2015	47.32	47.55	46.90	47.07	6,738,519	-0.16(-0.33%)
Jun 09, 2015	47.24	47.76	46.98	47.23	8,291,618	+0.11(+0.23%)
Jun 08, 2015	47.37	47.72	46.90	47.12	5,782,902	-0.19(-0.40%)
Jun 05, 2015	47.30	47.52	47.00	47.31	6,004,400	+0.01(+0.01%)
Jun 04, 2015	46.96	47.76	46.82	47.30	6,294,879	-0.30(-0.63%)
Jun 03, 2015	47.00	47.82	46.70	47.61	8,859,001	+0.81(+1.74%)
Jun 02, 2015	45.62	47.48	45.43	46.79	17,202,260	+1.15(+2.51%)
Jun 01, 2015	45.80	46.12	45.54	45.64	3,544,481	-0.10(-0.21%)
May 29, 2015	46.27	46.42	45.61	45.74	7,043,992	-0.74(-1.60%)
May 28, 2015	46.37	47.00	46.18	46.49	6,576,986	+0.16(+0.35%)
May 27, 2015	45.42	46.36	45.32	46.32	6,124,080	+0.32(+0.70%)
May 26, 2015	46.48	46.55	45.96	46.00	5,836,664	-0.53(-1.15%)
May 22, 2015	46.27	46.53	46.53	46.53	5,862,529	+0.31(+0.67%)
May 21, 2015	46.38	46.76	46.18	46.23	6,820,352	-0.38(-0.81%)
May 20, 2015	47.17	47.27	46.56	46.60	8,379,092	-0.59(-1.26%)
May 19, 2015	46.43	47.29	46.03	47.20	13,714,629	+0.84(+1.81%)
May 18, 2015	45.26	46.56	45.08	46.36	11,734,403	+0.90(+1.98%)
May 15, 2015	43.22	45.47	43.10	45.45	18,072,042	+2.26(+5.24%)
May 14, 2015	43.23	43.60	42.91	43.19	18,627,658	-0.35(-0.80%)
May 13, 2015	43.55	44.61	43.23	43.54	22,025,254	-1.09(-2.45%)
May 12, 2015	44.79	44.92	44.45	44.63	8,820,061	-0.48(-1.06%)
May 11, 2015	44.98	45.30	44.72	45.11	7,697,048	+0.06(+0.14%)
May 08, 2015	44.89	45.67	44.89	45.05	5,061,955	+0.84(+1.90%)
May 07, 2015	43.61	44.48	43.57	44.21	6,658,264	+0.75(+1.73%)
May 06, 2015	44.06	44.09	43.41	43.46	8,870,536	-0.61(-1.38%)
May 05, 2015	44.40	44.58	44.03	44.07	4,252,638	-0.54(-1.21%)
May 04, 2015	44.48	44.87	44.37	44.61	2,988,633	+0.15(+0.34%)

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.