Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	40.54	40.69	40.25	40.35	169,199	-0.03(-0.07%)
Jul 30, 2015	40.73	40.73	40.22	40.38	91,608	-0.69(-1.68%)
Jul 29, 2015	40.83	41.23	40.74	41.07	76,525	-0.92(-2.19%)
Jul 28, 2015	41.60	42.18	41.43	41.99	116,489	+1.17(+2.87%)
Jul 27, 2015	41.45	41.53	40.79	40.82	293,990	-0.50(-1.21%)
Jul 24, 2015	42.06	42.12	41.22	41.32	169,131	-2.01(-4.64%)
Jul 23, 2015	43.38	43.60	43.17	43.33	39,558	+0.49(+1.16%)
Jul 22, 2015	42.52	43.04	42.46	42.84	97,033	-0.78(-1.79%)
Jul 21, 2015	43.38	43.63	43.28	43.61	28,976	+0.02(+0.06%)
Jul 20, 2015	43.34	43.72	43.30	43.59	63,361	-0.69(-1.56%)
Jul 17, 2015	44.31	44.42	43.87	44.28	644,881	-0.01(-0.02%)
Jul 16, 2015	44.21	44.48	44.03	44.29	60,521	+0.74(+1.71%)
Jul 15, 2015	43.59	43.71	43.39	43.55	46,184	-1.10(-2.47%)
Jul 14, 2015	44.01	44.79	43.96	44.65	133,777	-0.59(-1.30%)
Jul 13, 2015	45.45	45.46	45.09	45.24	44,066	-0.62(-1.35%)
Jul 10, 2015	45.44	45.86	45.14	45.86	59,629	+1.15(+2.57%)
Jul 09, 2015	45.13	45.25	44.70	44.71	53,409	+0.97(+2.22%)
Jul 08, 2015	44.27	44.35	43.57	43.74	64,079	-2.00(-4.37%)
Jul 07, 2015	45.04	45.74	44.35	45.74	48,031	-0.06(-0.14%)
Jul 06, 2015	45.91	46.52	45.73	45.80	44,890	-1.31(-2.79%)
Jul 02, 2015		47.12	47.12	47.12	0	-0.51(-1.07%)
Jul 01, 2015	47.29	47.83	47.21	47.63	114,931	+1.32(+2.85%)
Jun 30, 2015	47.07	47.20	46.01	46.31	85,599	-0.25(-0.54%)
Jun 29, 2015	47.21	47.48	46.54	46.56	50,025	-2.17(-4.45%)
Jun 26, 2015	48.48	48.90	48.26	48.73	85,771	+0.51(+1.06%)
Jun 25, 2015	48.43	48.43	47.99	48.22	19,363	+0.09(+0.20%)
Jun 24, 2015	48.08	48.36	47.87	48.12	28,178	-0.77(-1.58%)
Jun 23, 2015	48.74	49.07	48.60	48.90	55,639	+0.24(+0.48%)
Jun 22, 2015	48.32	49.15	48.32	48.66	80,846	+1.88(+4.02%)
Jun 19, 2015	46.76	47.04	46.57	46.78	57,676	-0.30(-0.63%)
Jun 18, 2015	46.10	47.59	46.06	47.08	49,753	+0.44(+0.94%)
Jun 17, 2015	46.37	46.80	46.26	46.63	93,250	-0.12(-0.27%)
Jun 16, 2015	46.64	46.88	46.44	46.76	27,765	-0.18(-0.38%)
Jun 15, 2015	46.36	47.03	46.27	46.94	61,897	-0.81(-1.70%)
Jun 12, 2015	47.60	47.95	47.14	47.75	41,487	-0.65(-1.33%)
Jun 11, 2015	48.65	48.76	48.06	48.40	64,687	-0.24(-0.50%)
Jun 10, 2015	48.24	48.71	47.95	48.64	37,634	+1.81(+3.87%)
Jun 09, 2015	46.73	47.15	46.43	46.83	43,611	-0.32(-0.67%)
Jun 08, 2015	46.83	47.30	46.83	47.15	33,167	-0.32(-0.68%)
Jun 05, 2015	47.54	47.89	47.10	47.47	45,002	-0.69(-1.43%)
Jun 04, 2015	48.35	49.15	47.99	48.16	29,014	-0.41(-0.83%)
Jun 03, 2015	48.52	48.93	48.39	48.56	25,660	+0.44(+0.91%)
Jun 02, 2015	47.87	48.15	47.66	48.12	112,435	+0.13(+0.28%)
Jun 01, 2015	48.38	48.42	47.62	47.99	64,973	-0.44(-0.91%)
May 29, 2015	49.01	49.12	48.18	48.43	43,831	-0.70(-1.42%)
May 28, 2015	48.87	49.18	48.50	49.13	39,645	-0.53(-1.07%)
May 27, 2015	48.84	49.88	48.75	49.66	23,872	+0.54(+1.10%)
May 26, 2015	49.73	49.73	48.92	49.12	55,915	-1.30(-2.58%)
May 22, 2015		50.42	50.42	50.42	0	-0.66(-1.29%)
May 21, 2015	50.88	51.15	50.88	51.08	33,281	-0.27(-0.52%)
May 20, 2015	51.35	51.66	51.11	51.34	44,406	-0.26(-0.50%)
May 19, 2015	50.97	51.80	50.95	51.60	35,410	+1.21(+2.41%)
May 18, 2015	50.31	50.74	50.25	50.39	25,427	+1.00(+2.02%)
May 15, 2015	49.38	49.49	48.86	49.39	24,420	-0.99(-1.97%)
May 14, 2015	50.02	50.38	49.90	50.38	17,954	+0.98(+1.98%)
May 13, 2015	49.57	49.91	49.19	49.40	22,904	+0.37(+0.75%)
May 12, 2015	49.68	49.69	48.82	49.03	87,173	-1.04(-2.08%)
May 11, 2015	50.23	50.34	49.88	50.07	14,581	-0.57(-1.13%)
May 08, 2015	50.03	50.76	50.03	50.64	39,276	+0.94(+1.89%)
May 07, 2015	49.63	50.05	49.49	49.70	43,745	+0.65(+1.33%)
May 06, 2015	49.29	49.51	48.38	49.05	52,703	-0.01(-0.02%)
May 05, 2015	49.79	50.01	49.05	49.06	116,543	-0.54(-1.09%)
May 04, 2015	49.79	50.51	49.60	49.60	61,001	-0.65(-1.29%)

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.