Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	44.35	44.54	43.33	44.31	574,667	+0.17(+0.38%)
Jul 30, 2015	44.63	44.77	42.91	44.15	785,917	-0.80(-1.77%)
Jul 29, 2015	44.50	45.34	43.59	44.94	731,315	-0.32(-0.72%)
Jul 28, 2015	45.31	45.47	44.13	45.27	839,634	+0.41(+0.92%)
Jul 27, 2015	45.12	45.49	44.68	44.85	358,458	-0.53(-1.17%)
Jul 24, 2015	46.39	46.39	44.76	45.38	622,144	-1.04(-2.24%)
Jul 23, 2015	46.98	47.16	45.37	46.43	612,255	-0.36(-0.78%)
Jul 22, 2015	46.04	47.29	46.04	46.79	414,999	+0.60(+1.30%)
Jul 21, 2015	45.93	46.79	45.64	46.19	356,225	+0.28(+0.60%)
Jul 20, 2015	46.69	46.71	45.44	45.91	424,432	-0.78(-1.66%)
Jul 17, 2015	47.17	47.28	46.38	46.69	283,566	-0.35(-0.75%)
Jul 16, 2015	47.02	47.34	46.61	47.04	354,238	+0.16(+0.34%)
Jul 15, 2015	48.20	48.25	46.69	46.89	613,072	-1.41(-2.91%)
Jul 14, 2015	47.70	48.39	47.41	48.29	433,076	+0.52(+1.09%)
Jul 13, 2015	48.01	48.10	47.59	47.77	344,824	+0.00(+0.00%)
Jul 10, 2015	47.29	47.99	46.94	47.77	324,291	+0.63(+1.33%)
Jul 09, 2015	47.26	47.64	47.08	47.14	699,027	+0.54(+1.16%)
Jul 08, 2015	46.33	46.81	46.30	46.60	697,157	-0.19(-0.40%)
Jul 07, 2015	45.99	46.85	45.29	46.79	535,883	+0.73(+1.58%)
Jul 06, 2015	45.94	47.05	45.49	46.06	493,462	-0.33(-0.72%)
Jul 02, 2015	46.69	46.40	46.40	46.40	230,319	-0.15(-0.32%)
Jul 01, 2015	46.68	46.92	45.86	46.54	355,377	+0.28(+0.59%)
Jun 30, 2015	46.43	47.08	45.82	46.27	459,393	+0.07(+0.15%)
Jun 29, 2015	47.41	47.85	46.05	46.20	502,156	-1.49(-3.13%)
Jun 26, 2015	48.45	48.50	47.43	47.69	695,637	-0.62(-1.28%)
Jun 25, 2015	47.25	48.39	46.92	48.31	1,002,995	+1.33(+2.82%)
Jun 24, 2015	46.27	47.01	45.99	46.99	817,015	+1.73(+3.82%)
Jun 23, 2015	45.45	46.00	45.12	45.26	533,033	-0.11(-0.24%)
Jun 22, 2015	44.76	45.58	44.75	45.36	621,283	+0.77(+1.72%)
Jun 19, 2015	44.20	45.38	43.91	44.60	1,176,320	+0.74(+1.68%)
Jun 18, 2015	42.94	44.23	42.73	43.86	647,360	+1.02(+2.39%)
Jun 17, 2015	42.78	42.88	42.30	42.84	351,344	+0.02(+0.05%)
Jun 16, 2015	43.37	43.37	42.44	42.82	416,620	-0.58(-1.34%)
Jun 15, 2015	43.13	44.09	42.88	43.40	603,326	+0.71(+1.66%)
Jun 12, 2015	42.33	42.76	42.02	42.69	274,330	+0.12(+0.28%)
Jun 11, 2015	42.51	43.22	42.48	42.57	271,841	+0.30(+0.72%)
Jun 10, 2015	41.73	42.35	41.53	42.27	445,882	+0.74(+1.77%)
Jun 09, 2015	41.74	41.97	41.01	41.53	415,859	-0.30(-0.73%)
Jun 08, 2015	42.42	42.59	41.82	41.84	312,852	-0.65(-1.53%)
Jun 05, 2015	41.73	42.52	41.42	42.49	315,189	+0.49(+1.17%)
Jun 04, 2015	42.59	42.83	41.91	41.99	559,377	-0.78(-1.81%)
Jun 03, 2015	42.57	43.29	42.09	42.77	408,684	+0.25(+0.58%)
Jun 02, 2015	42.88	43.39	42.47	42.52	393,616	-0.53(-1.23%)
Jun 01, 2015	43.29	43.52	42.87	43.06	354,241	-0.04(-0.09%)
May 29, 2015	43.27	43.69	42.94	43.09	444,964	-0.26(-0.59%)
May 28, 2015	42.92	43.94	42.83	43.35	402,378	+0.15(+0.34%)
May 27, 2015	43.26	43.26	42.36	43.20	619,664	-0.09(-0.20%)
May 26, 2015	44.03	44.16	43.12	43.29	387,400	-0.75(-1.70%)
May 22, 2015	44.38	44.04	44.04	44.04	410,870	-0.44(-0.99%)
May 21, 2015	44.88	45.22	44.34	44.48	427,693	-0.50(-1.11%)
May 20, 2015	44.56	45.20	43.52	44.98	914,204	+0.84(+1.89%)
May 19, 2015	43.90	44.45	43.44	44.15	853,031	+0.51(+1.17%)
May 18, 2015	42.76	43.66	42.48	43.63	735,941	+0.90(+2.12%)
May 15, 2015	41.96	42.86	41.67	42.73	729,862	+0.52(+1.23%)
May 14, 2015	42.30	42.54	41.87	42.21	308,941	+0.26(+0.61%)
May 13, 2015	42.46	42.80	41.69	41.95	279,310	-0.42(-1.00%)
May 12, 2015	41.38	42.41	40.69	42.38	460,529	+0.61(+1.46%)
May 11, 2015	42.77	43.00	41.71	41.77	509,120	-1.01(-2.37%)
May 08, 2015	43.33	43.96	42.76	42.78	411,039	+0.09(+0.21%)
May 07, 2015	42.01	43.33	41.88	42.69	704,345	+0.65(+1.54%)
May 06, 2015	41.99	42.08	41.21	42.04	400,298	+0.09(+0.21%)
May 05, 2015	42.43	42.89	41.57	41.95	470,136	-0.43(-1.02%)
May 04, 2015	42.80	43.28	42.20	42.39	397,834	-0.16(-0.37%)

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.