Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.71	46.71	46.28	46.51	1,772,715	+0.06(+0.12%)
Jul 30, 2015	45.83	46.56	45.78	46.45	1,624,047	+0.46(+1.01%)
Jul 29, 2015	45.75	46.12	45.71	45.99	1,278,058	+0.27(+0.58%)
Jul 28, 2015	45.65	45.79	45.25	45.72	1,595,829	+0.26(+0.57%)
Jul 27, 2015	45.15	45.57	44.97	45.46	2,045,217	+0.10(+0.22%)
Jul 24, 2015	45.10	45.51	45.00	45.36	1,887,048	+0.15(+0.33%)
Jul 23, 2015	45.20	45.47	45.00	45.22	1,547,490	-0.04(-0.09%)
Jul 22, 2015	45.00	45.49	44.91	45.26	983,717	+0.26(+0.58%)
Jul 21, 2015	45.18	45.18	44.90	45.00	955,422	-0.08(-0.19%)
Jul 20, 2015	45.18	45.28	44.96	45.08	847,565	-0.15(-0.33%)
Jul 17, 2015	45.17	45.34	44.89	45.23	2,139,062	-0.11(-0.23%)
Jul 16, 2015	44.93	45.43	44.93	45.34	1,862,210	+0.58(+1.29%)
Jul 15, 2015	44.76	45.15	44.70	44.76	1,130,337	-0.31(-0.69%)
Jul 14, 2015	45.05	45.14	44.91	45.07	918,443	-0.04(-0.09%)
Jul 13, 2015	45.06	45.18	44.92	45.11	1,009,248	+0.30(+0.67%)
Jul 10, 2015	44.80	44.96	44.67	44.81	1,672,622	+0.11(+0.25%)
Jul 09, 2015	45.19	45.25	44.70	44.70	1,449,388	-0.06(-0.14%)
Jul 08, 2015	44.93	45.21	44.74	44.76	2,150,532	-0.31(-0.69%)
Jul 07, 2015	44.21	45.15	44.06	45.07	2,476,493	+0.97(+2.20%)
Jul 06, 2015	44.20	44.54	43.91	44.10	1,692,699	-0.28(-0.63%)
Jul 02, 2015	44.48	44.38	44.38	44.38	1,653,929	+0.09(+0.21%)
Jul 01, 2015	44.07	44.33	43.57	44.29	2,756,179	+0.22(+0.49%)
Jun 30, 2015	44.19	44.43	43.86	44.07	2,748,157	+0.07(+0.16%)
Jun 29, 2015	44.07	44.37	43.98	44.00	2,212,114	-0.32(-0.71%)
Jun 26, 2015	44.27	44.43	44.01	44.32	5,795,181	+0.13(+0.29%)
Jun 25, 2015	44.55	44.62	44.11	44.19	1,749,871	-0.38(-0.85%)
Jun 24, 2015	44.44	44.80	44.40	44.57	1,697,897	-0.04(-0.09%)
Jun 23, 2015	44.55	44.70	44.36	44.61	2,370,308	+0.05(+0.11%)
Jun 22, 2015	44.65	44.88	44.46	44.56	1,146,444	+0.04(+0.09%)
Jun 19, 2015	44.34	44.90	44.32	44.52	2,786,317	+0.17(+0.38%)
Jun 18, 2015	44.11	44.58	44.06	44.35	1,965,921	+0.20(+0.45%)
Jun 17, 2015	43.86	44.24	43.70	44.15	2,361,902	+0.25(+0.56%)
Jun 16, 2015	43.44	43.95	43.35	43.91	1,503,569	+0.55(+1.26%)
Jun 15, 2015	43.49	43.66	43.34	43.36	2,111,984	-0.31(-0.71%)
Jun 12, 2015	43.52	43.69	43.42	43.67	1,461,295	-0.06(-0.14%)
Jun 11, 2015	43.70	43.87	43.65	43.73	1,840,044	+0.12(+0.27%)
Jun 10, 2015	43.40	43.70	43.24	43.61	1,580,864	+0.38(+0.88%)
Jun 09, 2015	43.20	43.65	43.09	43.23	2,123,962	+0.14(+0.33%)
Jun 08, 2015	43.21	43.34	42.97	43.09	2,458,166	-0.10(-0.23%)
Jun 05, 2015	43.55	43.66	43.01	43.19	2,253,780	-0.57(-1.30%)
Jun 04, 2015	43.59	43.89	43.54	43.76	4,498,398	-0.01(-0.02%)
Jun 03, 2015	43.76	43.85	43.40	43.77	5,099,729	+0.07(+0.16%)
Jun 02, 2015	43.80	43.89	43.61	43.70	3,136,337	-0.27(-0.61%)
Jun 01, 2015	44.00	44.27	43.67	43.96	2,608,249	-0.15(-0.35%)
May 29, 2015	44.08	44.20	43.86	44.12	2,838,796	+0.15(+0.34%)
May 28, 2015	44.01	44.17	43.75	43.97	2,414,957	-0.15(-0.35%)
May 27, 2015	44.06	44.17	43.90	44.13	2,044,775	+0.17(+0.38%)
May 26, 2015	44.34	44.42	43.87	43.96	1,622,312	-0.47(-1.07%)
May 22, 2015	44.60	44.43	44.43	44.43	1,402,492	-0.20(-0.44%)
May 21, 2015	44.75	44.89	44.51	44.63	1,465,301	-0.19(-0.42%)
May 20, 2015	44.87	45.08	44.80	44.82	1,994,125	+0.03(+0.06%)
May 19, 2015	45.21	45.21	44.71	44.79	2,495,410	-0.31(-0.70%)
May 18, 2015	45.41	45.41	45.01	45.10	2,491,589	-0.41(-0.90%)
May 15, 2015	45.09	45.80	45.03	45.51	4,456,108	+0.45(+1.01%)
May 14, 2015	44.75	45.18	44.59	45.06	2,601,378	+0.59(+1.33%)
May 13, 2015	44.44	44.73	44.30	44.47	1,987,096	+0.04(+0.09%)
May 12, 2015	44.30	44.45	44.10	44.43	1,920,993	-0.08(-0.17%)
May 11, 2015	44.20	44.80	44.20	44.50	2,037,380	+0.12(+0.27%)
May 08, 2015	44.66	44.91	44.36	44.38	2,246,636	+0.03(+0.08%)
May 07, 2015	43.97	44.43	43.92	44.35	1,817,626	+0.38(+0.87%)
May 06, 2015	44.23	44.31	43.58	43.97	2,366,661	-0.12(-0.27%)
May 05, 2015	45.31	45.41	43.67	44.08	4,517,170	-0.66(-1.48%)
May 04, 2015	44.57	44.96	44.55	44.75	3,146,584	+0.17(+0.38%)

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.