Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	44.98	45.44	44.61	45.22	1,690,445	+0.95(+2.15%)
Jul 30, 2015	43.54	44.67	43.36	44.27	1,310,269	+0.44(+1.01%)
Jul 29, 2015	42.89	43.89	42.88	43.83	1,406,031	+0.90(+2.11%)
Jul 28, 2015	42.66	43.38	42.47	42.92	1,926,561	-0.28(-0.65%)
Jul 27, 2015	43.06	43.56	42.90	43.20	2,208,130	+0.02(+0.04%)
Jul 24, 2015	45.20	45.20	42.98	43.19	3,058,609	-2.93(-6.34%)
Jul 23, 2015	46.42	46.61	45.99	46.11	1,131,454	-0.25(-0.55%)
Jul 22, 2015	45.88	46.47	45.87	46.37	944,830	+0.35(+0.75%)
Jul 21, 2015	46.71	46.73	45.82	46.02	1,409,549	-0.79(-1.69%)
Jul 20, 2015	46.84	47.10	46.75	46.81	601,960	-0.07(-0.16%)
Jul 17, 2015	47.30	47.52	46.31	46.88	1,435,376	-0.69(-1.45%)
Jul 16, 2015	46.65	47.60	46.47	47.58	1,032,182	+1.22(+2.64%)
Jul 15, 2015	46.73	46.81	46.21	46.35	844,479	-0.39(-0.84%)
Jul 14, 2015	46.63	46.84	46.49	46.75	501,387	+0.16(+0.34%)
Jul 13, 2015	46.61	46.73	46.24	46.59	807,438	+0.43(+0.93%)
Jul 10, 2015	46.24	46.38	45.96	46.16	886,497	+0.58(+1.26%)
Jul 09, 2015	45.88	46.02	45.35	45.59	970,748	+0.47(+1.04%)
Jul 08, 2015	45.27	45.71	44.98	45.12	1,823,520	-0.68(-1.49%)
Jul 07, 2015	45.07	45.85	44.82	45.80	907,443	+0.74(+1.64%)
Jul 06, 2015	45.31	45.60	44.76	45.06	1,245,118	-0.53(-1.17%)
Jul 02, 2015	45.88	45.59	45.59	45.59	705,750	-0.28(-0.61%)
Jul 01, 2015	46.01	46.03	45.59	45.87	787,247	+0.26(+0.58%)
Jun 30, 2015	45.97	46.08	45.47	45.61	1,104,417	+0.04(+0.09%)
Jun 29, 2015	46.21	46.28	45.54	45.57	863,107	-0.98(-2.10%)
Jun 26, 2015	46.22	46.65	45.91	46.55	730,143	+0.51(+1.11%)
Jun 25, 2015	46.43	46.48	46.01	46.04	876,862	-0.25(-0.53%)
Jun 24, 2015	46.71	46.80	46.27	46.28	857,028	-0.43(-0.91%)
Jun 23, 2015	47.30	47.35	46.65	46.71	904,084	-0.50(-1.06%)
Jun 22, 2015	47.08	47.42	46.98	47.21	671,602	+0.34(+0.72%)
Jun 19, 2015	47.15	47.21	46.85	46.88	981,384	-0.28(-0.59%)
Jun 18, 2015	46.44	47.39	46.43	47.16	955,340	+0.72(+1.56%)
Jun 17, 2015	46.51	46.70	46.25	46.43	564,962	-0.05(-0.11%)
Jun 16, 2015	45.99	46.59	45.88	46.48	520,695	+0.51(+1.11%)
Jun 15, 2015	46.02	46.16	45.66	45.97	512,155	-0.41(-0.89%)
Jun 12, 2015	46.70	46.79	46.34	46.38	636,198	-0.45(-0.97%)
Jun 11, 2015	46.62	47.11	46.62	46.84	831,708	+0.27(+0.58%)
Jun 10, 2015	46.37	46.95	46.26	46.56	549,414	+0.35(+0.75%)
Jun 09, 2015	46.14	46.39	45.82	46.22	725,781	+0.08(+0.18%)
Jun 08, 2015	46.20	46.41	46.11	46.14	422,635	-0.18(-0.39%)
Jun 05, 2015	45.92	46.36	45.82	46.32	666,496	+0.27(+0.59%)
Jun 04, 2015	46.53	46.70	45.93	46.05	773,140	-0.77(-1.65%)
Jun 03, 2015	46.76	47.02	46.54	46.82	1,072,185	+0.07(+0.14%)
Jun 02, 2015	46.35	46.82	46.19	46.75	907,186	+0.20(+0.42%)
Jun 01, 2015	46.60	46.74	46.21	46.56	779,528	+0.23(+0.50%)
May 29, 2015	46.59	46.62	46.24	46.33	1,118,908	-0.46(-0.98%)
May 28, 2015	46.58	46.81	46.44	46.79	881,481	+0.23(+0.49%)
May 27, 2015	46.38	46.67	46.15	46.56	1,360,793	+0.30(+0.64%)
May 26, 2015	46.47	46.58	46.16	46.26	747,571	-0.29(-0.62%)
May 22, 2015	46.82	46.55	46.55	46.55	683,604	-0.39(-0.82%)
May 21, 2015	47.09	47.29	46.84	46.93	1,216,390	-0.30(-0.63%)
May 20, 2015	47.62	47.70	47.08	47.23	1,693,829	-0.40(-0.85%)
May 19, 2015	47.30	47.66	47.10	47.63	1,438,880	+0.40(+0.85%)
May 18, 2015	46.76	47.29	46.68	47.23	1,368,146	+0.40(+0.86%)
May 15, 2015	46.64	46.97	46.63	46.83	1,211,583	+0.17(+0.37%)
May 14, 2015	46.44	46.69	46.02	46.66	1,330,753	+0.43(+0.94%)
May 13, 2015	46.06	46.40	45.67	46.22	881,263	+0.33(+0.71%)
May 12, 2015	45.95	46.19	45.59	45.90	550,218	-0.47(-1.01%)
May 11, 2015	46.03	46.68	46.03	46.36	1,036,331	+0.41(+0.89%)
May 08, 2015	46.05	46.54	45.95	45.95	864,146	+0.57(+1.25%)
May 07, 2015	44.74	45.62	44.70	45.39	1,124,873	+0.42(+0.93%)
May 06, 2015	45.41	45.56	44.85	44.97	1,164,542	-0.36(-0.80%)
May 05, 2015	46.05	46.34	45.26	45.33	1,384,365	-0.96(-2.07%)
May 04, 2015	46.25	46.62	46.21	46.29	1,234,354	+0.05(+0.11%)

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.