Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	38.90	38.91	38.01	38.08	16,132,989	-1.31(-3.32%)
Jul 30, 2015	40.08	40.31	39.24	39.38	13,328,536	-0.63(-1.57%)
Jul 29, 2015	39.37	40.42	39.33	40.01	15,622,282	+0.50(+1.26%)
Jul 28, 2015	38.53	40.06	38.48	39.51	17,694,402	+1.20(+3.14%)
Jul 27, 2015	38.83	39.35	38.23	38.31	18,863,370	-1.09(-2.76%)
Jul 24, 2015	40.81	40.81	39.32	39.40	17,507,286	-1.47(-3.61%)
Jul 23, 2015	41.68	41.83	40.31	40.87	15,951,621	-0.79(-1.91%)
Jul 22, 2015	42.01	42.09	41.55	41.67	13,896,719	-0.49(-1.17%)
Jul 21, 2015	42.36	42.66	41.92	42.16	11,286,731	-0.06(-0.14%)
Jul 20, 2015	42.68	42.69	41.91	42.22	10,835,430	-0.47(-1.10%)
Jul 17, 2015	42.99	43.21	42.28	42.69	9,866,673	-0.56(-1.29%)
Jul 16, 2015	43.74	43.87	43.05	43.25	7,131,922	-0.35(-0.80%)
Jul 15, 2015	44.12	44.44	43.38	43.60	7,007,157	-0.83(-1.86%)
Jul 14, 2015	43.85	44.59	43.80	44.43	7,343,895	+0.45(+1.02%)
Jul 13, 2015	44.12	44.13	43.76	43.98	6,572,684	-0.15(-0.34%)
Jul 10, 2015	44.26	44.44	43.79	44.13	6,775,630	+0.34(+0.78%)
Jul 09, 2015	44.52	44.60	43.78	43.79	7,284,385	+0.23(+0.53%)
Jul 08, 2015	44.14	44.57	43.35	43.56	7,541,539	-0.96(-2.16%)
Jul 07, 2015	43.96	44.71	43.47	44.52	9,552,299	+0.44(+1.00%)
Jul 06, 2015	44.42	44.60	43.82	44.08	10,121,095	-1.09(-2.41%)
Jul 02, 2015	44.91	45.17	45.17	45.17	9,080,685	+0.37(+0.82%)
Jul 01, 2015	45.91	45.91	44.55	44.80	9,907,198	-1.03(-2.25%)
Jun 30, 2015	45.92	45.98	45.42	45.83	7,176,765	+0.30(+0.66%)
Jun 29, 2015	45.84	46.08	45.53	45.53	7,043,455	-0.87(-1.88%)
Jun 26, 2015	46.38	46.48	46.06	46.41	8,956,076	-0.03(-0.06%)
Jun 25, 2015	47.15	47.15	46.37	46.44	6,305,938	-0.46(-0.97%)
Jun 24, 2015	47.12	47.43	46.89	46.89	5,325,742	-0.25(-0.54%)
Jun 23, 2015	46.78	47.28	46.65	47.15	4,881,345	+0.44(+0.94%)
Jun 22, 2015	46.63	46.99	46.41	46.71	5,837,366	+0.17(+0.37%)
Jun 19, 2015	46.68	47.23	46.37	46.53	17,587,244	-0.43(-0.92%)
Jun 18, 2015	47.13	47.39	46.87	46.97	7,253,210	-0.12(-0.25%)
Jun 17, 2015	47.68	47.86	46.81	47.09	6,349,034	-0.25(-0.54%)
Jun 16, 2015	47.35	47.43	46.79	47.34	7,115,173	+0.12(+0.25%)
Jun 15, 2015	47.08	47.50	46.87	47.22	6,311,164	-0.18(-0.38%)
Jun 12, 2015	47.59	47.65	47.11	47.40	6,695,289	-0.39(-0.81%)
Jun 11, 2015	47.74	47.94	47.65	47.79	5,213,028	+0.01(+0.02%)
Jun 10, 2015	47.70	47.94	47.38	47.78	6,399,619	+0.72(+1.52%)
Jun 09, 2015	47.60	48.00	47.06	47.06	8,463,882	-0.28(-0.58%)
Jun 08, 2015	46.96	47.37	46.85	47.34	8,884,273	+0.29(+0.62%)
Jun 05, 2015	46.84	47.93	46.80	47.05	7,784,573	+0.03(+0.06%)
Jun 04, 2015	47.32	47.57	46.97	47.02	7,183,174	-0.60(-1.25%)
Jun 03, 2015	47.62	47.98	47.48	47.62	7,209,614	-0.20(-0.42%)
Jun 02, 2015	47.54	48.00	47.32	47.82	6,802,394	+0.34(+0.72%)
Jun 01, 2015	48.11	48.12	47.20	47.47	5,547,705	-0.05(-0.11%)
May 29, 2015	47.54	47.82	47.35	47.53	7,639,458	-0.13(-0.28%)
May 28, 2015	47.41	47.73	47.10	47.66	6,957,302	+0.03(+0.06%)
May 27, 2015	47.72	48.50	47.54	47.63	9,050,764	-0.01(-0.03%)
May 26, 2015	48.19	48.33	47.39	47.65	8,210,278	-0.95(-1.95%)
May 22, 2015	48.54	48.59	48.59	48.59	5,098,138	-0.35(-0.72%)
May 21, 2015	48.61	49.07	48.41	48.94	8,106,170	+0.60(+1.24%)
May 20, 2015	48.33	48.47	47.85	48.35	6,481,862	+0.29(+0.61%)
May 19, 2015	48.52	48.52	48.05	48.06	10,766,576	-0.68(-1.39%)
May 18, 2015	48.52	48.87	48.10	48.74	6,990,280	+0.21(+0.43%)
May 15, 2015	48.15	48.75	48.01	48.53	6,407,934	+0.25(+0.52%)
May 14, 2015	48.37	48.79	48.21	48.28	5,888,202	+0.02(+0.05%)
May 13, 2015	48.56	48.73	48.08	48.26	7,350,489	-0.01(-0.02%)
May 12, 2015	48.18	48.45	48.00	48.26	6,395,409	+0.09(+0.18%)
May 11, 2015	49.53	49.59	48.05	48.17	9,839,717	-1.39(-2.81%)
May 08, 2015	49.55	49.72	48.97	49.57	8,077,888	+0.41(+0.83%)
May 07, 2015	49.83	49.83	48.78	49.16	8,535,297	-0.45(-0.91%)
May 06, 2015	50.15	50.31	49.29	49.61	9,606,121	+0.02(+0.04%)
May 05, 2015	49.77	50.45	49.43	49.59	12,389,290	+0.13(+0.27%)
May 04, 2015	49.75	49.90	49.22	49.46	8,995,145	-0.31(-0.62%)

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.