Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.85	47.01	46.34	46.42	4,963,861	-0.18(-0.39%)
Jul 30, 2015	46.43	46.89	46.37	46.60	4,951,075	+0.09(+0.20%)
Jul 29, 2015	46.29	46.67	46.18	46.51	8,581,943	+0.21(+0.45%)
Jul 28, 2015	46.38	46.72	46.00	46.30	8,833,199	-0.72(-1.53%)
Jul 27, 2015	46.89	47.27	46.50	47.02	4,670,831	+0.01(+0.01%)
Jul 24, 2015	47.72	47.74	46.98	47.01	4,075,550	-0.85(-1.78%)
Jul 23, 2015	48.26	48.53	47.76	47.87	3,739,189	-0.47(-0.97%)
Jul 22, 2015	48.29	48.63	48.12	48.34	2,952,651	+0.16(+0.34%)
Jul 21, 2015	48.51	48.60	47.96	48.18	4,114,127	-0.32(-0.65%)
Jul 20, 2015	48.80	48.94	48.40	48.49	5,148,157	-0.11(-0.24%)
Jul 17, 2015	48.74	49.48	48.44	48.61	9,363,417	-0.33(-0.67%)
Jul 16, 2015	48.39	48.98	47.79	48.94	7,202,096	+0.53(+1.10%)
Jul 15, 2015	45.02	48.90	44.42	48.41	36,942,316	+3.55(+7.91%)
Jul 14, 2015	44.92	45.15	44.72	44.86	3,746,090	+0.01(+0.03%)
Jul 13, 2015	45.01	45.25	44.70	44.84	5,530,825	+0.15(+0.35%)
Jul 10, 2015	44.67	44.94	44.55	44.69	3,469,188	+0.47(+1.06%)
Jul 09, 2015	44.96	45.13	44.05	44.22	6,371,337	-0.27(-0.60%)
Jul 08, 2015	45.50	45.58	44.31	44.49	9,062,133	-1.24(-2.71%)
Jul 07, 2015	45.41	45.74	45.22	45.72	5,856,713	+0.35(+0.77%)
Jul 06, 2015	45.08	45.64	45.02	45.37	4,663,334	+0.04(+0.09%)
Jul 02, 2015	45.64	45.33	45.33	45.33	4,608,088	-0.18(-0.40%)
Jul 01, 2015	45.59	45.70	45.14	45.52	6,418,356	+0.16(+0.36%)
Jun 30, 2015	45.66	46.05	45.17	45.35	8,398,194	+0.26(+0.57%)
Jun 29, 2015	45.57	46.04	45.03	45.10	11,295,465	-1.86(-3.95%)
Jun 26, 2015	46.67	47.18	46.50	46.95	3,919,984	+0.46(+0.98%)
Jun 25, 2015	47.03	47.26	46.49	46.50	4,731,219	-0.49(-1.04%)
Jun 24, 2015	47.17	47.51	46.98	46.99	4,986,095	-0.14(-0.30%)
Jun 23, 2015	47.33	47.79	47.08	47.13	6,046,116	+0.14(+0.30%)
Jun 22, 2015	47.35	47.40	46.91	46.99	4,789,164	+0.03(+0.07%)
Jun 19, 2015	47.25	47.61	46.95	46.95	7,853,973	-0.53(-1.12%)
Jun 18, 2015	47.14	47.72	47.09	47.48	6,621,577	+0.40(+0.84%)
Jun 17, 2015	46.50	47.27	46.43	47.09	6,532,487	+0.80(+1.73%)
Jun 16, 2015	46.21	46.55	46.21	46.29	4,321,572	-0.08(-0.17%)
Jun 15, 2015	46.58	46.58	46.25	46.37	4,966,178	-0.42(-0.91%)
Jun 12, 2015	46.23	46.99	46.12	46.79	8,356,749	+0.46(+1.00%)
Jun 11, 2015	46.46	46.50	46.02	46.33	4,303,845	+0.26(+0.55%)
Jun 10, 2015	46.31	46.54	45.91	46.07	6,884,701	-0.15(-0.33%)
Jun 09, 2015	46.23	46.74	45.99	46.23	8,471,492	+0.11(+0.23%)
Jun 08, 2015	46.37	46.71	45.91	46.12	5,908,353	-0.19(-0.40%)
Jun 05, 2015	46.30	46.51	46.01	46.31	6,134,656	+0.01(+0.01%)
Jun 04, 2015	45.96	46.74	45.83	46.30	6,431,436	-0.29(-0.63%)
Jun 03, 2015	46.00	46.80	45.71	46.59	9,051,183	+0.80(+1.74%)
Jun 02, 2015	44.65	46.47	44.47	45.80	17,575,436	+1.12(+2.51%)
Jun 01, 2015	44.82	45.14	44.57	44.68	3,621,373	-0.09(-0.21%)
May 29, 2015	45.29	45.43	44.64	44.77	7,196,801	-0.73(-1.60%)
May 28, 2015	45.38	46.00	45.20	45.50	6,719,664	+0.16(+0.35%)
May 27, 2015	44.45	45.37	44.36	45.34	6,256,933	+0.31(+0.70%)
May 26, 2015	45.49	45.56	44.99	45.02	5,963,281	-0.52(-1.15%)
May 22, 2015	45.29	45.55	45.55	45.55	5,989,707	+0.30(+0.67%)
May 21, 2015	45.40	45.77	45.20	45.24	6,968,309	-0.37(-0.81%)
May 20, 2015	46.17	46.27	45.57	45.61	8,560,864	-0.58(-1.26%)
May 19, 2015	45.44	46.29	45.06	46.19	14,012,147	+0.82(+1.81%)
May 18, 2015	44.30	45.57	44.12	45.37	11,988,963	+0.88(+1.98%)
May 15, 2015	42.30	44.50	42.19	44.49	18,464,088	+2.21(+5.24%)
May 14, 2015	42.31	42.67	41.99	42.27	19,031,756	-0.34(-0.80%)
May 13, 2015	42.63	43.67	42.31	42.62	22,503,058	-1.07(-2.45%)
May 12, 2015	43.84	43.97	43.51	43.69	9,011,398	-0.47(-1.06%)
May 11, 2015	44.03	44.33	43.77	44.15	7,864,023	+0.06(+0.14%)
May 08, 2015	43.94	44.70	43.93	44.09	5,171,766	+0.82(+1.90%)
May 07, 2015	42.68	43.54	42.64	43.27	6,802,704	+0.74(+1.73%)
May 06, 2015	43.12	43.16	42.49	42.54	9,062,969	-0.60(-1.38%)
May 05, 2015	43.46	43.63	43.09	43.13	4,344,892	-0.53(-1.21%)
May 04, 2015	43.54	43.91	43.43	43.66	3,053,467	+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.