Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	47.45	47.62	46.94	47.02	4,900,824	-0.18(-0.39%)
Jul 30, 2015	47.03	47.49	46.97	47.20	4,888,200	+0.10(+0.20%)
Jul 29, 2015	46.88	47.27	46.77	47.11	8,472,958	+0.21(+0.45%)
Jul 28, 2015	46.98	47.32	46.59	46.90	8,721,024	-0.73(-1.53%)
Jul 27, 2015	47.49	47.88	47.09	47.63	4,611,514	+0.01(+0.01%)
Jul 24, 2015	48.33	48.35	47.59	47.62	4,023,794	-0.86(-1.78%)
Jul 23, 2015	48.88	49.16	48.37	48.48	3,691,704	-0.48(-0.97%)
Jul 22, 2015	48.91	49.25	48.74	48.96	2,915,155	+0.16(+0.33%)
Jul 21, 2015	49.13	49.23	48.57	48.80	4,061,881	-0.32(-0.65%)
Jul 20, 2015	49.42	49.57	49.02	49.12	5,082,779	-0.12(-0.24%)
Jul 17, 2015	49.36	50.12	49.06	49.23	9,244,508	-0.33(-0.67%)
Jul 16, 2015	49.01	49.61	48.41	49.57	7,110,634	+0.54(+1.10%)
Jul 15, 2015	45.60	49.53	44.99	49.03	36,473,172	+3.59(+7.91%)
Jul 14, 2015	45.49	45.73	45.29	45.43	3,698,518	+0.01(+0.03%)
Jul 13, 2015	45.59	45.84	45.28	45.42	5,460,587	+0.16(+0.35%)
Jul 10, 2015	45.25	45.52	45.12	45.26	3,425,132	+0.48(+1.06%)
Jul 09, 2015	45.54	45.71	44.62	44.79	6,290,425	-0.27(-0.60%)
Jul 08, 2015	46.08	46.17	44.88	45.06	8,947,050	-1.25(-2.71%)
Jul 07, 2015	45.99	46.33	45.80	46.31	5,782,337	+0.35(+0.77%)
Jul 06, 2015	45.66	46.22	45.60	45.96	4,604,113	+0.04(+0.09%)
Jul 02, 2015	46.22	45.92	45.92	45.92	4,549,569	-0.18(-0.40%)
Jul 01, 2015	46.18	46.29	45.72	46.10	6,336,848	+0.16(+0.36%)
Jun 30, 2015	46.24	46.64	45.75	45.94	8,291,542	+0.26(+0.57%)
Jun 29, 2015	46.16	46.63	45.61	45.68	11,152,021	-1.88(-3.95%)
Jun 26, 2015	47.27	47.79	47.09	47.56	3,870,203	+0.46(+0.98%)
Jun 25, 2015	47.63	47.86	47.09	47.09	4,671,136	-0.50(-1.04%)
Jun 24, 2015	47.78	48.12	47.59	47.59	4,922,776	-0.14(-0.30%)
Jun 23, 2015	47.94	48.41	47.69	47.73	5,969,335	+0.14(+0.30%)
Jun 22, 2015	47.96	48.01	47.51	47.59	4,728,345	+0.03(+0.07%)
Jun 19, 2015	47.85	48.23	47.56	47.56	7,754,233	-0.54(-1.12%)
Jun 18, 2015	47.74	48.33	47.70	48.10	6,537,488	+0.40(+0.84%)
Jun 17, 2015	47.10	47.88	47.03	47.69	6,449,529	+0.81(+1.73%)
Jun 16, 2015	46.80	47.15	46.80	46.88	4,266,691	-0.08(-0.17%)
Jun 15, 2015	47.18	47.18	46.85	46.97	4,903,111	-0.43(-0.91%)
Jun 12, 2015	46.83	47.60	46.71	47.39	8,250,625	+0.47(+1.00%)
Jun 11, 2015	47.06	47.10	46.61	46.92	4,249,189	+0.26(+0.55%)
Jun 10, 2015	46.91	47.14	46.50	46.67	6,797,271	-0.16(-0.33%)
Jun 09, 2015	46.83	47.34	46.58	46.82	8,363,910	+0.11(+0.23%)
Jun 08, 2015	46.96	47.31	46.50	46.71	5,833,322	-0.19(-0.40%)
Jun 05, 2015	46.90	47.11	46.60	46.90	6,056,750	+0.01(+0.01%)
Jun 04, 2015	46.55	47.34	46.42	46.90	6,349,762	-0.30(-0.63%)
Jun 03, 2015	46.59	47.40	46.30	47.19	8,936,240	+0.81(+1.74%)
Jun 02, 2015	45.22	47.07	45.04	46.39	17,352,240	+1.14(+2.51%)
Jun 01, 2015	45.40	45.72	45.14	45.25	3,575,384	-0.09(-0.21%)
May 29, 2015	45.87	46.02	45.21	45.35	7,105,407	-0.74(-1.60%)
May 28, 2015	45.97	46.59	45.79	46.08	6,634,329	+0.16(+0.35%)
May 27, 2015	45.03	45.95	44.93	45.92	6,177,474	+0.32(+0.70%)
May 26, 2015	46.08	46.15	45.57	45.60	5,887,552	-0.53(-1.15%)
May 22, 2015	45.87	46.13	46.13	46.13	5,913,642	+0.30(+0.67%)
May 21, 2015	45.98	46.35	45.79	45.83	6,879,816	-0.37(-0.81%)
May 20, 2015	46.76	46.86	46.16	46.20	8,452,147	-0.59(-1.26%)
May 19, 2015	46.03	46.88	45.64	46.79	13,834,203	+0.83(+1.81%)
May 18, 2015	44.87	46.16	44.69	45.95	11,836,712	+0.89(+1.98%)
May 15, 2015	42.85	45.07	42.73	45.06	18,229,608	+2.24(+5.24%)
May 14, 2015	42.85	43.22	42.53	42.82	18,790,066	-0.35(-0.80%)
May 13, 2015	43.18	44.23	42.85	43.16	22,217,286	-1.08(-2.45%)
May 12, 2015	44.40	44.53	44.06	44.25	8,896,960	-0.47(-1.06%)
May 11, 2015	44.59	44.90	44.34	44.72	7,764,156	+0.06(+0.14%)
May 08, 2015	44.51	45.28	44.50	44.66	5,106,088	+0.83(+1.90%)
May 07, 2015	43.23	44.10	43.19	43.83	6,716,315	+0.75(+1.73%)
May 06, 2015	43.68	43.71	43.04	43.08	8,947,876	-0.60(-1.38%)
May 05, 2015	44.02	44.19	43.65	43.69	4,289,715	-0.54(-1.21%)
May 04, 2015	44.10	44.48	43.98	44.22	3,014,690	+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.