Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	43.31	43.57	43.17	43.17	1,449	+0.20(+0.47%)
Jul 30, 2015	43.10	43.29	42.96	42.97	5,426	+0.11(+0.26%)
Jul 29, 2015	42.82	42.89	42.82	42.86	1,166	+0.20(+0.47%)
Jul 28, 2015	42.46	42.66	42.46	42.66	1,461	+0.34(+0.80%)
Jul 27, 2015	42.05	42.32	42.05	42.32	1,061	+0.49(+1.18%)
Jul 24, 2015	42.04	42.04	41.83	41.83	1,051	-0.75(-1.77%)
Jul 23, 2015	42.71	42.71	42.58	42.58	677	-0.30(-0.69%)
Jul 22, 2015	42.95	42.96	42.80	42.88	2,606	-0.86(-1.96%)
Jul 21, 2015	43.78	43.78	43.74	43.74	655	+0.03(+0.07%)
Jul 20, 2015	43.58	43.71	43.58	43.71	1,131	+0.27(+0.63%)
Jul 17, 2015	43.40	43.51	43.40	43.43	3,775	-0.47(-1.07%)
Jul 16, 2015	44.05	44.05	43.90	43.90	545	+0.47(+1.09%)
Jul 15, 2015	43.77	43.87	43.42	43.43	8,327	-0.06(-0.13%)
Jul 14, 2015	43.37	43.70	43.37	43.48	1,503	+0.37(+0.85%)
Jul 13, 2015	42.90	43.12	42.80	43.12	2,819	+0.13(+0.31%)
Jul 10, 2015	42.60	42.98	42.60	42.98	2,955	+0.72(+1.70%)
Jul 09, 2015	42.74	42.74	42.19	42.26	17,425	+0.31(+0.74%)
Jul 08, 2015	42.96	42.96	41.86	41.95	138,719	-1.44(-3.32%)
Jul 07, 2015	42.59	43.39	42.59	43.39	7,813	-0.03(-0.06%)
Jul 06, 2015	43.40	43.60	43.35	43.41	5,261	-1.54(-3.43%)
Jul 02, 2015	45.11	44.96	44.96	44.96	7,268	+0.43(+0.98%)
Jul 01, 2015	45.01	45.01	44.52	44.52	49,085	+0.42(+0.94%)
Jun 30, 2015	44.10	44.20	43.93	44.11	2,162	+0.30(+0.69%)
Jun 29, 2015	43.95	43.95	43.67	43.80	3,619	-0.60(-1.35%)
Jun 26, 2015	44.96	44.96	44.35	44.40	2,396	-1.01(-2.21%)
Jun 25, 2015	45.85	45.85	45.41	45.41	4,510	-0.53(-1.15%)
Jun 24, 2015	46.08	46.24	45.93	45.94	2,922	-0.33(-0.71%)
Jun 22, 2015	46.35	46.35	46.27	46.26	326	+0.03(+0.06%)
Jun 19, 2015	46.24	46.36	46.24	46.24	7,055	-0.22(-0.46%)
Jun 18, 2015	46.60	46.60	46.45	46.45	718	+0.14(+0.30%)
Jun 17, 2015	45.80	46.31	45.64	46.31	1,386	+0.10(+0.22%)
Jun 16, 2015	46.07	46.25	46.07	46.21	2,790	-0.01(-0.02%)
Jun 15, 2015	46.11	46.28	46.11	46.22	814	+0.24(+0.53%)
Jun 12, 2015	45.80	46.10	45.80	45.98	690	-0.38(-0.82%)
Jun 11, 2015	46.36	46.36	46.36	46.36	390	+0.31(+0.67%)
Jun 10, 2015	45.64	46.08	45.64	46.05	3,180	+0.97(+2.16%)
Jun 09, 2015	44.93	45.17	45.13	45.07	3,452	-0.05(-0.12%)
Jun 08, 2015	45.14	45.23	45.13	45.13	1,417	-0.02(-0.04%)
Jun 05, 2015	45.07	45.14	44.87	45.14	1,896	-0.06(-0.13%)
Jun 04, 2015	46.04	46.04	45.10	45.20	6,429	-1.32(-2.83%)
Jun 03, 2015	46.29	46.83	46.29	46.52	7,055	-0.41(-0.88%)
Jun 02, 2015	46.68	46.93	46.68	46.93	1,316	+0.14(+0.30%)
Jun 01, 2015	47.31	47.31	46.69	46.79	1,431	-0.40(-0.84%)
May 29, 2015	47.10	47.32	47.10	47.19	2,213	+0.14(+0.29%)
May 28, 2015	46.99	47.05	46.64	47.05	3,552	-0.47(-0.99%)
May 27, 2015	47.60	47.76	47.52	47.52	2,648	+0.26(+0.56%)
May 26, 2015	47.79	47.79	47.26	47.26	2,574	-0.31(-0.65%)
May 22, 2015	47.41	47.57	47.57	47.57	2,903	-0.05(-0.11%)
May 21, 2015	47.49	47.77	47.48	47.62	4,116	+0.64(+1.37%)
May 20, 2015	47.06	47.06	46.98	46.98	1,585	-0.16(-0.34%)
May 19, 2015	47.11	47.31	47.11	47.14	1,645	-1.09(-2.26%)
May 18, 2015	48.24	48.24	48.23	48.23	786	-0.67(-1.36%)
May 14, 2015	49.05	49.15	48.90	48.90	135	+0.28(+0.57%)
May 13, 2015	48.61	48.78	48.59	48.62	2,029	+0.65(+1.35%)
May 12, 2015	47.40	47.97	47.40	47.97	2,667	+1.06(+2.25%)
May 11, 2015	46.98	46.98	46.91	46.92	1,897	-0.50(-1.05%)
May 08, 2015	47.24	47.41	47.20	47.41	1,920	+0.40(+0.84%)
May 07, 2015	47.15	47.15	46.88	47.02	6,563	-0.28(-0.60%)
May 06, 2015	48.10	48.10	47.17	47.30	25,252	-0.57(-1.19%)
May 05, 2015	47.91	48.10	47.79	47.87	30,941	-0.22(-0.45%)
May 04, 2015	47.90	48.27	47.90	48.09	4,752	+0.40(+0.83%)

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.