Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	40.35	40.43	39.87	39.93	5,210,488	-0.18(-0.44%)
Jul 30, 2015	40.06	40.28	39.89	40.10	3,940,778	-0.18(-0.44%)
Jul 29, 2015	39.84	40.40	39.67	40.28	5,114,381	+0.32(+0.79%)
Jul 28, 2015	39.10	40.09	39.05	39.96	7,187,082	+1.03(+2.66%)
Jul 27, 2015	38.88	39.04	38.65	38.93	4,453,325	-0.17(-0.43%)
Jul 24, 2015	39.69	39.76	39.06	39.10	4,572,347	-0.65(-1.63%)
Jul 23, 2015	39.93	40.28	39.70	39.75	5,377,126	-0.19(-0.46%)
Jul 22, 2015	40.11	40.30	39.91	39.93	6,047,191	-0.29(-0.73%)
Jul 21, 2015	40.56	40.57	40.08	40.23	6,826,443	-0.46(-1.14%)
Jul 20, 2015	40.60	40.88	40.50	40.69	5,167,340	+0.12(+0.29%)
Jul 17, 2015	41.01	41.18	40.47	40.57	8,262,692	-0.60(-1.46%)
Jul 16, 2015	41.57	41.70	41.00	41.18	5,946,155	-0.08(-0.21%)
Jul 15, 2015	41.75	41.85	41.09	41.26	5,418,325	-0.56(-1.33%)
Jul 14, 2015	41.90	41.98	41.65	41.82	3,792,509	-0.08(-0.18%)
Jul 13, 2015	41.82	41.95	41.65	41.89	4,405,768	+0.36(+0.87%)
Jul 10, 2015	42.04	42.11	41.42	41.53	5,157,774	+0.05(+0.13%)
Jul 09, 2015	42.24	42.37	41.48	41.48	4,852,247	-0.17(-0.41%)
Jul 08, 2015	42.19	42.33	41.52	41.65	5,484,690	-0.83(-1.94%)
Jul 07, 2015	42.58	42.66	41.78	42.47	5,848,875	-0.16(-0.38%)
Jul 06, 2015	42.84	43.14	42.54	42.63	3,972,478	-0.46(-1.07%)
Jul 02, 2015	42.95	43.10	43.10	43.10	6,413,710	+0.32(+0.74%)
Jul 01, 2015	42.95	42.96	42.45	42.78	6,779,620	+0.02(+0.04%)
Jun 30, 2015	43.37	44.18	42.61	42.76	9,815,602	-0.10(-0.23%)
Jun 29, 2015	43.39	43.59	42.82	42.86	3,475,391	-0.79(-1.80%)
Jun 26, 2015	43.68	43.78	43.47	43.65	4,643,351	-0.03(-0.07%)
Jun 25, 2015	44.29	44.38	43.68	43.68	4,055,924	-0.67(-1.51%)
Jun 24, 2015	44.64	44.68	44.23	44.35	3,076,745	-0.30(-0.67%)
Jun 23, 2015	45.02	45.08	44.45	44.65	4,404,137	-0.29(-0.65%)
Jun 22, 2015	44.63	45.24	44.63	44.95	5,357,189	+0.12(+0.26%)
Jun 19, 2015	45.09	45.36	44.82	44.83	8,906,071	-0.49(-1.09%)
Jun 18, 2015	45.13	45.80	45.03	45.33	7,064,731	+0.31(+0.69%)
Jun 17, 2015	45.32	45.44	44.69	45.02	5,330,403	-0.20(-0.44%)
Jun 16, 2015	45.27	45.42	45.06	45.22	3,037,445	-0.07(-0.15%)
Jun 15, 2015	45.60	45.60	45.16	45.29	3,618,583	-0.72(-1.56%)
Jun 12, 2015	46.22	46.43	45.88	46.00	3,730,771	-0.39(-0.85%)
Jun 11, 2015	46.21	46.46	46.09	46.40	3,846,494	+0.29(+0.62%)
Jun 10, 2015	45.94	46.22	45.84	46.11	4,081,781	+0.46(+1.00%)
Jun 09, 2015	45.33	45.82	45.27	45.66	3,198,439	+0.05(+0.10%)
Jun 08, 2015	45.55	45.88	45.50	45.61	3,636,730	-0.07(-0.15%)
Jun 05, 2015	45.36	45.73	45.23	45.68	4,276,179	+0.22(+0.49%)
Jun 04, 2015	46.19	46.31	45.38	45.46	7,801,997	-1.10(-2.35%)
Jun 03, 2015	46.52	46.83	46.39	46.55	3,421,120	+0.03(+0.07%)
Jun 02, 2015	46.34	46.88	46.30	46.52	3,894,535	+0.05(+0.10%)
Jun 01, 2015	46.78	46.92	46.30	46.48	3,676,857	-0.05(-0.12%)
May 29, 2015	47.24	47.28	46.30	46.53	5,891,504	-0.55(-1.16%)
May 28, 2015	46.83	47.12	46.52	47.08	4,808,804	+0.05(+0.11%)
May 27, 2015	46.98	47.18	46.75	47.02	3,457,847	+0.09(+0.20%)
May 26, 2015	47.65	47.66	46.79	46.93	5,936,257	-0.73(-1.54%)
May 22, 2015	47.50	47.66	47.66	47.66	6,900,163	+0.05(+0.10%)
May 21, 2015	46.48	48.41	46.44	47.62	13,937,386	+1.23(+2.64%)
May 20, 2015	46.17	46.51	45.83	46.39	6,385,244	+0.18(+0.38%)
May 19, 2015	46.28	46.44	45.92	46.21	6,520,609	-0.23(-0.50%)
May 18, 2015	46.54	46.64	46.21	46.44	5,182,670	+0.01(+0.02%)
May 15, 2015	46.75	46.76	46.34	46.44	4,735,662	-0.26(-0.56%)
May 14, 2015	46.89	46.95	46.55	46.70	5,342,436	+0.15(+0.31%)
May 13, 2015	46.32	46.95	46.32	46.55	9,406,508	+0.49(+1.05%)
May 12, 2015	45.31	46.30	45.19	46.07	9,687,841	+0.67(+1.48%)
May 11, 2015	44.96	45.58	44.70	45.39	6,903,445	+0.39(+0.87%)
May 08, 2015	44.96	45.22	44.83	45.00	5,292,870	+0.53(+1.19%)
May 07, 2015	44.74	44.75	44.11	44.47	7,558,282	-0.09(-0.21%)
May 06, 2015	44.70	44.77	44.06	44.57	8,683,298	-0.14(-0.31%)
May 05, 2015	44.10	45.06	44.02	44.70	11,003,215	-0.83(-1.83%)
May 04, 2015	45.61	45.78	45.41	45.54	4,976,276	+0.12(+0.27%)

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.