Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	47.41	47.58	46.90	46.98	4,905,066	-0.18(-0.39%)
Jul 30, 2015	46.99	47.45	46.92	47.16	4,892,431	+0.10(+0.20%)
Jul 29, 2015	46.84	47.23	46.73	47.07	8,480,292	+0.21(+0.45%)
Jul 28, 2015	46.94	47.28	46.55	46.86	8,728,572	-0.73(-1.53%)
Jul 27, 2015	47.45	47.84	47.05	47.58	4,615,506	+0.01(+0.01%)
Jul 24, 2015	48.29	48.31	47.54	47.58	4,027,276	-0.86(-1.78%)
Jul 23, 2015	48.84	49.12	48.33	48.44	3,694,899	-0.48(-0.97%)
Jul 22, 2015	48.87	49.21	48.70	48.92	2,917,678	+0.16(+0.33%)
Jul 21, 2015	49.09	49.18	48.53	48.75	4,065,397	-0.32(-0.65%)
Jul 20, 2015	49.38	49.53	48.98	49.07	5,087,178	-0.12(-0.24%)
Jul 17, 2015	49.32	50.07	49.02	49.19	9,252,509	-0.33(-0.67%)
Jul 16, 2015	48.97	49.57	48.37	49.52	7,116,789	+0.54(+1.10%)
Jul 15, 2015	45.56	49.49	44.95	48.99	36,504,740	+3.59(+7.91%)
Jul 14, 2015	45.46	45.69	45.25	45.39	3,701,719	+0.01(+0.03%)
Jul 13, 2015	45.55	45.80	45.24	45.38	5,465,313	+0.16(+0.35%)
Jul 10, 2015	45.21	45.48	45.08	45.22	3,428,097	+0.48(+1.06%)
Jul 09, 2015	45.50	45.67	44.58	44.75	6,295,870	-0.27(-0.60%)
Jul 08, 2015	46.04	46.13	44.84	45.02	8,954,794	-1.25(-2.71%)
Jul 07, 2015	45.95	46.29	45.76	46.27	5,787,341	+0.35(+0.77%)
Jul 06, 2015	45.62	46.18	45.56	45.92	4,608,098	+0.04(+0.09%)
Jul 02, 2015	46.18	45.88	45.88	45.88	4,553,507	-0.18(-0.40%)
Jul 01, 2015	46.14	46.25	45.68	46.06	6,342,332	+0.16(+0.36%)
Jun 30, 2015	46.20	46.60	45.71	45.90	8,298,719	+0.26(+0.57%)
Jun 29, 2015	46.12	46.59	45.57	45.64	11,161,673	-1.88(-3.95%)
Jun 26, 2015	47.23	47.75	47.05	47.52	3,873,553	+0.46(+0.98%)
Jun 25, 2015	47.59	47.82	47.05	47.05	4,675,179	-0.50(-1.04%)
Jun 24, 2015	47.73	48.08	47.54	47.55	4,927,036	-0.14(-0.30%)
Jun 23, 2015	47.90	48.37	47.65	47.69	5,974,502	+0.14(+0.30%)
Jun 22, 2015	47.92	47.97	47.47	47.55	4,732,438	+0.03(+0.07%)
Jun 19, 2015	47.81	48.18	47.52	47.52	7,760,945	-0.54(-1.12%)
Jun 18, 2015	47.70	48.29	47.66	48.05	6,543,146	+0.40(+0.84%)
Jun 17, 2015	47.06	47.84	46.99	47.65	6,455,112	+0.81(+1.73%)
Jun 16, 2015	46.76	47.11	46.76	46.84	4,270,384	-0.08(-0.17%)
Jun 15, 2015	47.14	47.14	46.81	46.92	4,907,354	-0.43(-0.91%)
Jun 12, 2015	46.79	47.56	46.67	47.35	8,257,766	+0.47(+1.00%)
Jun 11, 2015	47.02	47.06	46.57	46.88	4,252,867	+0.26(+0.55%)
Jun 10, 2015	46.87	47.10	46.46	46.63	6,803,153	-0.16(-0.33%)
Jun 09, 2015	46.79	47.30	46.54	46.78	8,371,148	+0.11(+0.23%)
Jun 08, 2015	46.92	47.27	46.46	46.67	5,838,370	-0.19(-0.40%)
Jun 05, 2015	46.86	47.07	46.56	46.86	6,061,992	+0.01(+0.01%)
Jun 04, 2015	46.51	47.30	46.38	46.86	6,355,257	-0.30(-0.63%)
Jun 03, 2015	46.55	47.36	46.26	47.15	8,943,974	+0.81(+1.74%)
Jun 02, 2015	45.18	47.03	45.00	46.35	17,367,258	+1.14(+2.51%)
Jun 01, 2015	45.36	45.68	45.10	45.21	3,578,479	-0.09(-0.21%)
May 29, 2015	45.83	45.98	45.17	45.31	7,111,556	-0.74(-1.60%)
May 28, 2015	45.93	46.55	45.75	46.04	6,640,071	+0.16(+0.35%)
May 27, 2015	44.99	45.91	44.89	45.88	6,182,821	+0.32(+0.70%)
May 26, 2015	46.04	46.11	45.53	45.56	5,892,647	-0.53(-1.15%)
May 22, 2015	45.83	46.09	46.09	46.09	5,918,760	+0.30(+0.67%)
May 21, 2015	45.94	46.31	45.75	45.79	6,885,770	-0.37(-0.81%)
May 20, 2015	46.72	46.82	46.12	46.16	8,459,462	-0.59(-1.26%)
May 19, 2015	45.99	46.84	45.60	46.75	13,846,176	+0.83(+1.81%)
May 18, 2015	44.83	46.12	44.65	45.91	11,846,956	+0.89(+1.98%)
May 15, 2015	42.81	45.04	42.69	45.02	18,245,384	+2.24(+5.24%)
May 14, 2015	42.82	43.18	42.50	42.78	18,806,328	-0.35(-0.80%)
May 13, 2015	43.14	44.19	42.82	43.13	22,236,514	-1.08(-2.45%)
May 12, 2015	44.37	44.49	44.03	44.21	8,904,660	-0.47(-1.06%)
May 11, 2015	44.55	44.87	44.30	44.68	7,770,876	+0.06(+0.14%)
May 08, 2015	44.47	45.24	44.46	44.62	5,110,507	+0.83(+1.90%)
May 07, 2015	43.19	44.06	43.15	43.79	6,722,128	+0.74(+1.73%)
May 06, 2015	43.64	43.67	43.00	43.05	8,955,620	-0.60(-1.38%)
May 05, 2015	43.98	44.16	43.61	43.65	4,293,428	-0.53(-1.21%)
May 04, 2015	44.06	44.44	43.95	44.18	3,017,300	+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.