Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	44.39	45.19	44.13	44.91	853,478	+0.70(+1.58%)
Jul 30, 2015	43.60	45.75	42.99	44.21	1,461,758	+0.64(+1.47%)
Jul 29, 2015	43.83	44.48	43.26	43.57	879,694	-0.27(-0.62%)
Jul 28, 2015	43.71	44.56	43.09	43.84	1,055,719	+0.49(+1.13%)
Jul 27, 2015	43.16	43.40	42.90	43.35	550,709	-0.10(-0.23%)
Jul 24, 2015	44.37	44.48	43.18	43.45	1,065,720	-0.86(-1.94%)
Jul 23, 2015	44.99	45.16	44.04	44.31	720,590	-0.53(-1.18%)
Jul 22, 2015	45.08	45.34	44.57	44.84	614,353	-0.31(-0.69%)
Jul 21, 2015	45.09	45.81	44.76	45.15	628,028	-0.02(-0.04%)
Jul 20, 2015	45.27	45.49	45.06	45.17	385,558	+0.09(+0.20%)
Jul 17, 2015	45.27	45.48	44.86	45.08	620,246	-0.15(-0.33%)
Jul 16, 2015	45.51	45.98	45.23	45.23	2,247,542	-0.05(-0.11%)
Jul 15, 2015	45.42	45.74	44.85	45.28	767,911	-0.28(-0.61%)
Jul 14, 2015	45.49	45.70	45.26	45.56	536,790	-0.14(-0.31%)
Jul 13, 2015	45.51	45.75	45.21	45.70	522,380	+0.67(+1.49%)
Jul 10, 2015	44.95	45.18	44.44	45.03	611,255	+0.69(+1.56%)
Jul 09, 2015	45.75	45.75	44.34	44.34	1,038,503	-0.77(-1.71%)
Jul 08, 2015	45.99	46.09	44.90	45.11	798,329	-1.47(-3.16%)
Jul 07, 2015	46.17	46.64	44.79	46.58	823,724	+0.35(+0.76%)
Jul 06, 2015	45.74	46.31	45.61	46.23	1,143,612	-0.29(-0.62%)
Jul 02, 2015	46.95	46.52	46.52	46.52	469,700	-0.28(-0.60%)
Jul 01, 2015	47.78	48.05	46.75	46.80	723,749	-0.51(-1.08%)
Jun 30, 2015	47.68	47.81	46.99	47.31	648,320	+0.19(+0.40%)
Jun 29, 2015	48.13	48.13	47.08	47.12	883,294	-1.76(-3.60%)
Jun 26, 2015	48.67	48.93	48.27	48.88	924,620	+0.37(+0.76%)
Jun 25, 2015	49.21	49.23	48.39	48.51	353,385	-0.59(-1.20%)
Jun 24, 2015	49.32	49.45	48.92	49.10	495,551	-0.14(-0.28%)
Jun 23, 2015	49.76	50.15	49.17	49.24	683,360	-0.61(-1.22%)
Jun 22, 2015	50.17	50.17	49.53	49.85	362,408	+0.54(+1.10%)
Jun 19, 2015	49.18	49.46	48.98	49.31	807,191	+0.11(+0.22%)
Jun 18, 2015	49.51	49.69	48.98	49.20	903,881	-0.13(-0.26%)
Jun 17, 2015	49.89	50.22	49.24	49.33	1,026,154	-0.37(-0.74%)
Jun 16, 2015	48.66	49.84	48.59	49.70	585,938	+0.83(+1.70%)
Jun 15, 2015	48.45	48.86	48.06	48.87	394,270	+0.02(+0.04%)
Jun 12, 2015	49.33	49.33	48.66	48.85	327,056	-0.65(-1.31%)
Jun 11, 2015	49.31	49.68	49.01	49.50	576,032	+0.33(+0.67%)
Jun 10, 2015	49.15	49.66	49.08	49.17	851,049	+0.37(+0.76%)
Jun 09, 2015	47.98	48.91	47.90	48.80	1,241,741	+0.81(+1.69%)
Jun 08, 2015	47.95	48.40	47.70	47.99	451,280	+0.04(+0.08%)
Jun 05, 2015	47.62	48.13	46.99	47.95	363,146	+0.48(+1.01%)
Jun 04, 2015	48.40	48.65	47.34	47.47	518,413	-1.18(-2.43%)
Jun 03, 2015	48.05	48.98	47.89	48.65	446,329	+0.60(+1.25%)
Jun 02, 2015	47.78	48.30	47.62	48.05	314,026	+0.17(+0.36%)
Jun 01, 2015	47.99	48.35	47.69	47.88	438,647	+0.10(+0.21%)
May 29, 2015	48.06	48.23	47.59	47.78	417,719	-0.31(-0.64%)
May 28, 2015	48.18	48.41	47.83	48.09	436,429	-0.35(-0.72%)
May 27, 2015	48.21	48.64	48.06	48.44	487,976	+0.24(+0.50%)
May 26, 2015	49.07	49.36	48.07	48.20	785,061	-1.04(-2.11%)
May 22, 2015	49.15	49.24	49.24	49.24	481,700	-0.10(-0.20%)
May 21, 2015	48.80	49.46	48.62	49.34	674,058	+0.48(+0.98%)
May 20, 2015	48.52	49.02	48.23	48.86	406,912	+0.39(+0.80%)
May 19, 2015	48.78	49.00	48.23	48.47	575,935	-0.21(-0.43%)
May 18, 2015	48.21	48.80	48.01	48.68	484,044	+0.47(+0.97%)
May 15, 2015	47.89	48.28	47.72	48.21	644,236	+0.38(+0.79%)
May 14, 2015	47.62	47.87	47.27	47.83	525,186	+0.43(+0.91%)
May 13, 2015	46.76	47.56	46.65	47.40	781,191	+0.67(+1.43%)
May 12, 2015	46.69	46.86	45.89	46.73	753,801	-0.19(-0.40%)
May 11, 2015	47.31	47.68	46.87	46.92	563,238	-0.39(-0.82%)
May 08, 2015	47.62	47.71	47.21	47.31	469,767	+0.29(+0.62%)
May 07, 2015	47.00	47.51	46.50	47.02	740,189	+0.08(+0.17%)
May 06, 2015	48.00	48.24	46.63	46.94	1,204,325	-0.83(-1.74%)
May 05, 2015	48.57	49.07	47.65	47.77	939,999	-0.97(-1.99%)
May 04, 2015	49.06	49.56	48.55	48.74	951,672	-0.26(-0.53%)

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.