Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	45.29	45.71	45.16	45.63	4,071,872	+1.02(+2.29%)
Jul 30, 2015	44.44	44.73	43.92	44.61	2,940,464	-0.08(-0.18%)
Jul 29, 2015	44.48	45.03	44.35	44.69	2,504,760	+0.27(+0.60%)
Jul 28, 2015	44.27	44.48	44.12	44.42	4,776,180	+0.43(+0.98%)
Jul 27, 2015	44.27	44.38	43.89	43.99	3,577,697	-0.54(-1.22%)
Jul 24, 2015	45.05	45.06	44.47	44.53	5,991,423	-0.79(-1.73%)
Jul 23, 2015	45.24	45.57	45.09	45.32	4,232,342	+0.04(+0.09%)
Jul 22, 2015	45.95	46.05	45.18	45.28	4,131,267	-1.09(-2.34%)
Jul 21, 2015	46.48	46.61	46.30	46.36	1,492,881	-0.04(-0.09%)
Jul 20, 2015	46.24	46.58	46.07	46.40	1,828,114	-0.02(-0.05%)
Jul 17, 2015	46.33	46.74	46.16	46.43	2,833,226	-0.35(-0.74%)
Jul 16, 2015	46.95	46.99	46.74	46.78	1,850,209	+0.15(+0.31%)
Jul 15, 2015	46.88	47.05	46.53	46.63	1,494,105	-0.32(-0.67%)
Jul 14, 2015	46.74	47.10	46.57	46.95	1,636,577	+0.28(+0.61%)
Jul 13, 2015	46.68	46.77	46.47	46.66	1,915,449	+0.17(+0.37%)
Jul 10, 2015	46.35	46.78	46.29	46.49	1,929,291	+0.59(+1.29%)
Jul 09, 2015	46.08	46.36	45.89	45.90	2,150,372	+0.28(+0.60%)
Jul 08, 2015	45.84	46.07	45.61	45.63	3,423,052	-0.68(-1.47%)
Jul 07, 2015	45.76	46.41	45.23	46.31	4,126,617	+0.11(+0.25%)
Jul 06, 2015	45.83	46.39	45.75	46.19	2,815,217	-0.50(-1.08%)
Jul 02, 2015	46.13	46.69	46.69	46.69	4,227,691	+0.74(+1.60%)
Jul 01, 2015	46.31	46.38	45.91	45.96	1,924,864	-0.29(-0.63%)
Jun 30, 2015	46.54	46.60	45.93	46.25	4,747,464	+0.15(+0.33%)
Jun 29, 2015	46.80	46.80	46.04	46.10	3,009,301	-1.17(-2.48%)
Jun 26, 2015	46.99	47.34	46.99	47.27	1,282,999	+0.01(+0.02%)
Jun 25, 2015	47.37	47.46	47.20	47.26	1,592,890	-0.02(-0.04%)
Jun 24, 2015	47.43	47.58	47.21	47.28	1,564,911	-0.34(-0.71%)
Jun 23, 2015	47.48	47.66	47.48	47.62	1,288,328	+0.02(+0.03%)
Jun 22, 2015	47.79	47.92	47.51	47.60	1,867,529	+0.29(+0.61%)
Jun 19, 2015	47.49	47.68	47.26	47.31	2,587,974	-0.21(-0.44%)
Jun 18, 2015	47.65	47.78	47.31	47.52	2,585,224	+0.24(+0.51%)
Jun 17, 2015	46.88	47.47	46.70	47.28	3,530,557	+0.45(+0.96%)
Jun 16, 2015	46.54	46.96	46.35	46.83	1,723,994	+0.33(+0.71%)
Jun 15, 2015	46.49	46.64	46.24	46.50	1,520,167	-0.36(-0.77%)
Jun 12, 2015	46.65	46.95	46.62	46.86	1,334,013	-0.08(-0.17%)
Jun 11, 2015	46.62	47.06	46.61	46.94	1,976,553	+0.35(+0.76%)
Jun 10, 2015	46.65	46.95	46.59	46.59	2,840,735	+0.39(+0.85%)
Jun 09, 2015	46.19	46.29	46.09	46.20	2,199,675	+0.09(+0.19%)
Jun 08, 2015	46.12	46.18	45.81	46.11	2,484,813	+0.24(+0.53%)
Jun 05, 2015	45.97	46.22	45.78	45.87	3,021,195	-0.53(-1.14%)
Jun 04, 2015	46.44	46.77	46.27	46.40	2,705,349	-0.31(-0.65%)
Jun 03, 2015	46.95	47.07	46.67	46.70	2,124,264	-0.37(-0.79%)
Jun 02, 2015	46.82	47.43	46.79	47.07	2,711,005	+0.29(+0.62%)
Jun 01, 2015	47.15	47.15	46.66	46.78	2,138,882	-0.27(-0.56%)
May 29, 2015	47.22	47.38	47.00	47.05	2,610,666	-0.31(-0.66%)
May 28, 2015	46.97	47.38	46.92	47.36	1,851,023	-0.01(-0.02%)
May 27, 2015	46.93	47.43	46.81	47.37	1,781,109	+0.28(+0.60%)
May 26, 2015	47.43	47.59	47.00	47.09	2,435,724	-0.57(-1.20%)
May 22, 2015	47.69	47.66	47.66	47.66	2,484,772	-0.32(-0.67%)
May 21, 2015	48.11	48.11	47.93	47.98	1,248,597	-0.27(-0.55%)
May 20, 2015	48.13	48.47	48.10	48.25	1,472,190	-0.01(-0.02%)
May 19, 2015	48.52	48.54	48.18	48.25	2,953,148	-0.42(-0.86%)
May 18, 2015	48.76	48.76	48.41	48.67	1,650,431	-0.27(-0.56%)
May 15, 2015	48.52	48.98	48.41	48.95	2,190,970	+0.34(+0.69%)
May 14, 2015	48.32	48.74	48.28	48.61	4,903,816	+0.92(+1.94%)
May 13, 2015	48.01	48.17	47.67	47.68	1,811,306	+0.21(+0.44%)
May 12, 2015	47.39	47.78	47.31	47.47	1,512,446	-0.27(-0.57%)
May 11, 2015	48.15	48.45	47.59	47.75	1,488,586	-0.47(-0.98%)
May 08, 2015	48.07	48.31	47.99	48.22	2,325,482	+0.88(+1.85%)
May 07, 2015	47.47	47.60	47.30	47.35	3,623,592	-0.11(-0.24%)
May 06, 2015	48.07	48.07	47.25	47.46	3,076,713	-0.15(-0.32%)
May 05, 2015	47.50	48.24	47.50	47.61	2,636,390	+0.15(+0.32%)
May 04, 2015	47.06	47.52	46.90	47.46	2,030,349	+0.55(+1.18%)

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.