Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	42.68	44.66	42.63	44.31	3,790,075	+0.83(+1.90%)
Jul 30, 2015	43.19	43.80	42.98	43.48	1,750,577	+0.27(+0.62%)
Jul 29, 2015	43.09	43.29	42.55	43.21	1,460,435	-0.15(-0.35%)
Jul 28, 2015	42.23	43.76	42.23	43.36	1,749,463	+0.73(+1.72%)
Jul 27, 2015	42.72	43.17	42.29	42.63	2,075,574	-0.18(-0.41%)
Jul 24, 2015	44.11	44.21	42.49	42.80	2,036,175	-1.33(-3.01%)
Jul 23, 2015	43.23	44.55	43.02	44.13	2,879,016	+0.98(+2.26%)
Jul 22, 2015	42.83	43.29	42.11	43.15	1,816,124	-0.13(-0.29%)
Jul 21, 2015	43.39	43.87	43.18	43.28	1,182,245	-0.23(-0.54%)
Jul 20, 2015	43.60	43.73	43.25	43.51	1,196,163	+0.14(+0.33%)
Jul 17, 2015	43.97	44.00	43.24	43.37	1,722,840	-0.54(-1.24%)
Jul 16, 2015	45.53	45.57	43.15	43.91	3,651,622	-1.82(-3.98%)
Jul 15, 2015	46.51	46.54	45.50	45.73	1,885,452	-0.73(-1.56%)
Jul 14, 2015	47.30	47.40	46.40	46.46	2,752,520	-0.58(-1.23%)
Jul 13, 2015	46.33	47.25	46.04	47.04	1,237,832	+1.01(+2.20%)
Jul 10, 2015	46.23	46.65	45.80	46.03	1,315,189	+0.32(+0.69%)
Jul 09, 2015	46.25	46.72	45.71	45.71	1,192,254	-0.06(-0.13%)
Jul 08, 2015	46.26	46.59	45.57	45.77	1,315,511	-1.09(-2.32%)
Jul 07, 2015	46.78	47.07	45.59	46.85	1,575,973	-0.06(-0.13%)
Jul 06, 2015	47.15	47.88	46.69	46.92	1,331,892	-0.91(-1.89%)
Jul 02, 2015	47.38	47.82	47.82	47.82	993,576	+0.39(+0.83%)
Jul 01, 2015	47.37	47.73	47.20	47.43	1,039,767	+0.48(+1.03%)
Jun 30, 2015	47.12	47.26	46.60	46.94	1,309,371	+0.38(+0.82%)
Jun 29, 2015	47.22	47.45	46.46	46.56	2,538,575	-1.16(-2.43%)
Jun 26, 2015	47.73	48.22	47.26	47.73	2,241,945	-0.16(-0.34%)
Jun 25, 2015	47.96	48.28	47.66	47.89	1,348,950	+0.11(+0.23%)
Jun 24, 2015	47.77	48.14	47.72	47.78	1,164,063	-0.06(-0.12%)
Jun 23, 2015	48.54	48.72	47.66	47.84	1,416,074	-0.78(-1.60%)
Jun 22, 2015	48.75	49.01	48.38	48.61	1,328,347	+0.18(+0.38%)
Jun 19, 2015	48.66	48.75	48.12	48.43	2,633,259	-0.18(-0.37%)
Jun 18, 2015	47.86	48.72	47.75	48.61	1,387,289	+0.90(+1.88%)
Jun 17, 2015	47.80	47.96	47.35	47.71	1,026,785	-0.06(-0.12%)
Jun 16, 2015	47.20	47.85	47.04	47.77	1,506,520	+0.64(+1.36%)
Jun 15, 2015	46.20	47.35	46.13	47.13	1,775,513	+0.45(+0.97%)
Jun 12, 2015	46.81	46.81	46.36	46.68	950,199	-0.49(-1.04%)
Jun 11, 2015	47.04	47.26	46.89	47.17	1,208,275	+0.27(+0.57%)
Jun 10, 2015	46.74	47.40	46.70	46.90	1,376,654	+0.43(+0.92%)
Jun 09, 2015	46.77	46.74	46.28	46.48	1,477,053	-0.27(-0.57%)
Jun 08, 2015	47.44	47.62	46.45	46.74	1,630,447	-0.84(-1.76%)
Jun 05, 2015	47.86	47.94	47.35	47.58	1,243,522	-0.23(-0.49%)
Jun 04, 2015	48.67	48.85	47.62	47.81	2,183,800	-1.16(-2.37%)
Jun 03, 2015	49.86	49.86	48.92	48.97	1,645,556	-0.59(-1.20%)
Jun 02, 2015	49.72	49.88	49.28	49.57	1,172,875	-0.37(-0.74%)
Jun 01, 2015	50.17	50.19	49.62	49.93	1,392,230	+0.11(+0.22%)
May 29, 2015	50.16	50.53	49.63	49.83	2,021,360	-0.51(-1.01%)
May 28, 2015	50.09	50.72	49.98	50.34	1,120,690	+0.24(+0.48%)
May 27, 2015	48.72	50.22	48.51	50.09	1,644,216	+1.44(+2.97%)
May 26, 2015	49.07	49.17	48.48	48.65	1,204,013	-0.72(-1.46%)
May 22, 2015	49.23	49.37	49.37	49.37	1,023,510	-0.04(-0.08%)
May 21, 2015	49.33	49.48	49.07	49.41	826,788	+0.07(+0.14%)
May 20, 2015	49.32	49.81	49.12	49.34	845,921	+0.00(+0.00%)
May 19, 2015	49.89	50.24	49.17	49.34	1,475,054	-0.54(-1.09%)
May 18, 2015	49.98	50.19	49.80	49.88	1,148,208	-0.15(-0.30%)
May 15, 2015	49.77	50.34	49.59	50.03	1,630,743	+0.47(+0.94%)
May 14, 2015	49.37	49.68	48.74	49.57	1,749,497	+0.81(+1.66%)
May 13, 2015	48.67	49.25	48.30	48.76	1,193,851	+0.12(+0.26%)
May 12, 2015	48.88	49.03	47.86	48.63	1,851,524	-0.73(-1.48%)
May 11, 2015	49.41	49.76	49.26	49.36	1,281,860	-0.16(-0.32%)
May 08, 2015	49.01	49.87	48.98	49.52	1,928,254	+0.78(+1.60%)
May 07, 2015	48.35	48.82	48.22	48.74	889,856	+0.50(+1.03%)
May 06, 2015	48.49	48.96	47.84	48.24	1,115,597	-0.19(-0.39%)
May 05, 2015	49.55	49.68	48.41	48.43	1,863,441	-1.49(-2.98%)
May 04, 2015	49.83	50.07	49.77	49.92	868,775	+0.17(+0.33%)

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.