Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	43.40	43.81	43.38	43.46	2,951,754	+0.39(+0.91%)
Jul 30, 2015	42.82	43.28	42.73	43.07	1,639,860	+0.12(+0.27%)
Jul 29, 2015	42.79	43.07	42.61	42.96	2,087,416	+0.09(+0.22%)
Jul 28, 2015	42.86	43.07	42.58	42.86	1,889,193	+0.01(+0.02%)
Jul 27, 2015	42.58	43.18	42.54	42.85	2,045,470	+0.31(+0.73%)
Jul 24, 2015	42.56	42.77	42.48	42.54	1,745,004	-0.03(-0.08%)
Jul 23, 2015	43.03	43.13	42.39	42.58	2,053,612	-0.54(-1.25%)
Jul 22, 2015	43.01	43.30	42.86	43.11	2,412,861	+0.12(+0.27%)
Jul 21, 2015	43.55	43.70	42.85	43.00	1,945,913	-0.57(-1.30%)
Jul 20, 2015	43.75	43.77	43.38	43.57	1,774,097	-0.16(-0.37%)
Jul 17, 2015	44.27	44.31	43.71	43.73	2,028,579	-0.64(-1.44%)
Jul 16, 2015	43.78	44.40	43.70	44.37	2,972,892	+0.58(+1.33%)
Jul 15, 2015	43.52	43.79	43.35	43.79	2,088,742	+0.24(+0.55%)
Jul 14, 2015	43.46	43.72	43.34	43.55	2,099,324	+0.10(+0.23%)
Jul 13, 2015	43.35	43.62	43.19	43.45	3,011,692	+0.28(+0.64%)
Jul 10, 2015	42.80	43.49	42.69	43.17	1,782,567	+0.41(+0.97%)
Jul 09, 2015	43.43	43.61	42.70	42.76	3,078,231	-0.56(-1.29%)
Jul 08, 2015	43.00	43.57	42.98	43.32	3,155,347	+0.10(+0.24%)
Jul 07, 2015	42.95	43.43	42.83	43.22	5,015,143	+0.55(+1.29%)
Jul 06, 2015	42.88	43.11	42.42	42.67	2,703,356	-0.20(-0.47%)
Jul 02, 2015	42.49	42.87	42.87	42.87	3,017,021	+0.66(+1.56%)
Jul 01, 2015	42.23	42.44	42.06	42.21	3,036,450	-0.04(-0.10%)
Jun 30, 2015	42.53	42.56	42.14	42.25	3,353,516	-0.15(-0.34%)
Jun 29, 2015	42.40	42.97	42.31	42.40	3,258,172	-0.07(-0.16%)
Jun 26, 2015	42.45	42.54	42.14	42.47	3,610,574	+0.02(+0.04%)
Jun 25, 2015	42.95	42.95	42.43	42.45	3,042,248	-0.53(-1.23%)
Jun 24, 2015	43.70	43.86	42.97	42.98	2,502,076	-0.66(-1.51%)
Jun 23, 2015	44.10	44.68	43.52	43.64	1,674,510	-0.54(-1.23%)
Jun 22, 2015	44.31	44.52	44.08	44.18	2,178,766	-0.06(-0.14%)
Jun 19, 2015	44.32	44.77	44.25	44.25	3,558,687	-0.30(-0.68%)
Jun 18, 2015	44.39	44.81	44.30	44.55	3,242,899	+0.13(+0.30%)
Jun 17, 2015	43.93	44.75	43.77	44.42	5,796,425	+0.67(+1.53%)
Jun 16, 2015	43.53	43.78	43.24	43.75	1,678,468	+0.09(+0.20%)
Jun 15, 2015	43.74	43.91	43.43	43.66	1,679,586	-0.11(-0.26%)
Jun 12, 2015	44.08	44.22	43.76	43.77	1,623,639	-0.50(-1.13%)
Jun 11, 2015	44.25	44.54	44.05	44.28	1,634,956	+0.30(+0.69%)
Jun 10, 2015	44.03	44.28	43.92	43.97	2,530,493	+0.12(+0.27%)
Jun 09, 2015	43.83	44.23	43.65	43.85	2,329,698	+0.00(+0.01%)
Jun 08, 2015	44.39	44.39	43.72	43.85	3,126,307	-0.35(-0.80%)
Jun 05, 2015	44.02	44.23	43.57	44.20	2,403,931	-0.18(-0.41%)
Jun 04, 2015	44.02	44.81	44.00	44.39	2,372,524	-0.20(-0.44%)
Jun 03, 2015	45.12	45.43	44.37	44.58	2,045,390	-0.66(-1.45%)
Jun 02, 2015	45.54	45.64	44.81	45.24	1,938,459	-0.55(-1.20%)
Jun 01, 2015	45.74	46.11	45.58	45.79	1,192,474	+0.05(+0.11%)
May 29, 2015	45.94	46.06	45.68	45.74	2,147,782	-0.22(-0.47%)
May 28, 2015	45.78	46.02	45.53	45.95	2,189,862	+0.25(+0.54%)
May 27, 2015	45.66	45.82	45.49	45.71	3,088,102	+0.13(+0.29%)
May 26, 2015	45.78	45.90	45.42	45.57	3,669,441	-0.22(-0.47%)
May 22, 2015	45.78	45.79	45.79	45.79	1,741,690	-0.04(-0.08%)
May 21, 2015	46.05	46.15	45.68	45.83	1,939,620	-0.03(-0.06%)
May 20, 2015	45.84	46.14	45.59	45.85	1,959,344	-0.03(-0.06%)
May 19, 2015	45.54	46.00	45.27	45.88	1,530,363	+0.17(+0.37%)
May 18, 2015	45.22	45.72	45.21	45.71	1,934,279	+0.24(+0.52%)
May 15, 2015	44.96	45.49	44.71	45.48	3,665,766	+0.60(+1.35%)
May 14, 2015	44.56	45.02	44.56	44.87	2,114,090	+0.50(+1.13%)
May 13, 2015	44.93	45.37	44.19	44.37	2,522,316	-0.48(-1.06%)
May 12, 2015	44.45	44.96	44.19	44.85	3,073,812	+0.17(+0.37%)
May 11, 2015	44.87	45.23	44.54	44.68	2,276,597	-0.37(-0.82%)
May 08, 2015	44.71	45.19	44.71	45.05	2,886,797	+0.88(+1.99%)
May 07, 2015	44.05	44.47	43.94	44.17	2,395,439	+0.24(+0.55%)
May 06, 2015	44.40	44.85	43.60	43.93	3,856,379	-0.47(-1.06%)
May 05, 2015	45.57	45.99	44.00	44.40	4,232,248	-1.48(-3.23%)
May 04, 2015	45.54	46.31	45.48	45.88	2,439,740	+0.43(+0.95%)

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.