Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	40.35	40.43	39.88	39.93	5,209,963	-0.18(-0.44%)
Jul 30, 2015	40.06	40.28	39.89	40.11	3,940,381	-0.18(-0.44%)
Jul 29, 2015	39.84	40.40	39.67	40.28	5,113,866	+0.32(+0.79%)
Jul 28, 2015	39.10	40.09	39.06	39.97	7,186,358	+1.03(+2.66%)
Jul 27, 2015	38.88	39.04	38.66	38.93	4,452,876	-0.17(-0.43%)
Jul 24, 2015	39.70	39.77	39.06	39.10	4,571,886	-0.65(-1.63%)
Jul 23, 2015	39.94	40.28	39.71	39.75	5,376,585	-0.19(-0.46%)
Jul 22, 2015	40.11	40.31	39.91	39.94	6,046,582	-0.29(-0.73%)
Jul 21, 2015	40.56	40.57	40.08	40.23	6,825,755	-0.46(-1.14%)
Jul 20, 2015	40.60	40.88	40.51	40.69	5,166,819	+0.12(+0.29%)
Jul 17, 2015	41.02	41.18	40.48	40.58	8,261,860	-0.60(-1.46%)
Jul 16, 2015	41.57	41.70	41.00	41.18	5,945,556	-0.08(-0.21%)
Jul 15, 2015	41.75	41.86	41.09	41.26	5,417,779	-0.56(-1.33%)
Jul 14, 2015	41.90	41.98	41.65	41.82	3,792,127	-0.08(-0.18%)
Jul 13, 2015	41.82	41.95	41.65	41.90	4,405,325	+0.36(+0.87%)
Jul 10, 2015	42.04	42.11	41.42	41.53	5,157,255	+0.05(+0.13%)
Jul 09, 2015	42.24	42.38	41.48	41.48	4,851,759	-0.17(-0.41%)
Jul 08, 2015	42.20	42.34	41.52	41.65	5,484,138	-0.83(-1.94%)
Jul 07, 2015	42.58	42.66	41.78	42.48	5,848,286	-0.16(-0.38%)
Jul 06, 2015	42.85	43.15	42.55	42.64	3,972,078	-0.46(-1.07%)
Jul 02, 2015	42.95	43.10	43.10	43.10	6,413,064	+0.32(+0.74%)
Jul 01, 2015	42.95	42.96	42.45	42.78	6,778,937	+0.02(+0.04%)
Jun 30, 2015	43.37	44.19	42.61	42.77	9,814,613	-0.10(-0.23%)
Jun 29, 2015	43.39	43.60	42.82	42.87	3,475,041	-0.79(-1.80%)
Jun 26, 2015	43.69	43.78	43.47	43.66	4,642,884	-0.03(-0.07%)
Jun 25, 2015	44.30	44.38	43.69	43.69	4,055,516	-0.67(-1.51%)
Jun 24, 2015	44.64	44.68	44.23	44.36	3,076,435	-0.30(-0.67%)
Jun 23, 2015	45.02	45.08	44.46	44.66	4,403,693	-0.29(-0.65%)
Jun 22, 2015	44.64	45.25	44.64	44.95	5,356,649	+0.12(+0.26%)
Jun 19, 2015	45.09	45.37	44.82	44.84	8,905,174	-0.49(-1.09%)
Jun 18, 2015	45.14	45.81	45.04	45.33	7,064,019	+0.31(+0.69%)
Jun 17, 2015	45.32	45.45	44.70	45.02	5,329,866	-0.20(-0.44%)
Jun 16, 2015	45.28	45.42	45.06	45.22	3,037,139	-0.07(-0.15%)
Jun 15, 2015	45.60	45.60	45.16	45.29	3,618,219	-0.72(-1.56%)
Jun 12, 2015	46.23	46.43	45.89	46.01	3,730,395	-0.39(-0.85%)
Jun 11, 2015	46.21	46.46	46.09	46.40	3,846,107	+0.29(+0.62%)
Jun 10, 2015	45.95	46.23	45.84	46.12	4,081,370	+0.46(+1.00%)
Jun 09, 2015	45.33	45.82	45.28	45.66	3,198,117	+0.05(+0.10%)
Jun 08, 2015	45.55	45.89	45.51	45.62	3,636,363	-0.07(-0.15%)
Jun 05, 2015	45.37	45.73	45.24	45.69	4,275,748	+0.22(+0.49%)
Jun 04, 2015	46.19	46.31	45.38	45.46	7,801,211	-1.10(-2.35%)
Jun 03, 2015	46.53	46.84	46.40	46.56	3,420,775	+0.03(+0.07%)
Jun 02, 2015	46.35	46.89	46.30	46.53	3,894,143	+0.05(+0.10%)
Jun 01, 2015	46.79	46.93	46.30	46.48	3,676,486	-0.05(-0.12%)
May 29, 2015	47.24	47.28	46.30	46.53	5,890,910	-0.55(-1.16%)
May 28, 2015	46.84	47.12	46.53	47.08	4,808,319	+0.05(+0.11%)
May 27, 2015	46.98	47.18	46.75	47.03	3,457,498	+0.09(+0.20%)
May 26, 2015	47.65	47.66	46.80	46.94	5,935,659	-0.73(-1.54%)
May 22, 2015	47.51	47.67	47.67	47.67	6,899,468	+0.05(+0.10%)
May 21, 2015	46.49	48.42	46.45	47.62	13,935,982	+1.23(+2.64%)
May 20, 2015	46.18	46.51	45.83	46.40	6,384,600	+0.18(+0.38%)
May 19, 2015	46.29	46.45	45.92	46.22	6,519,952	-0.23(-0.50%)
May 18, 2015	46.54	46.64	46.22	46.45	5,182,148	+0.01(+0.02%)
May 15, 2015	46.75	46.77	46.34	46.44	4,735,185	-0.26(-0.56%)
May 14, 2015	46.90	46.96	46.56	46.70	5,341,897	+0.15(+0.31%)
May 13, 2015	46.33	46.95	46.33	46.56	9,405,561	+0.49(+1.06%)
May 12, 2015	45.31	46.31	45.20	46.07	9,686,866	+0.67(+1.48%)
May 11, 2015	44.96	45.58	44.71	45.40	6,902,750	+0.39(+0.87%)
May 08, 2015	44.97	45.22	44.84	45.01	5,292,337	+0.53(+1.19%)
May 07, 2015	44.75	44.75	44.12	44.48	7,557,521	-0.09(-0.21%)
May 06, 2015	44.70	44.77	44.07	44.57	8,682,423	-0.14(-0.31%)
May 05, 2015	44.10	45.07	44.02	44.71	11,002,107	-0.83(-1.83%)
May 04, 2015	45.62	45.79	45.41	45.54	4,975,775	+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.