Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	45.05	45.66	44.87	45.30	1,587,850	+0.62(+1.38%)
Jul 30, 2015	45.04	45.10	44.55	44.68	1,009,906	-0.40(-0.89%)
Jul 29, 2015	45.00	45.11	44.64	45.09	1,311,317	+0.17(+0.37%)
Jul 28, 2015	44.65	45.07	44.45	44.92	1,526,774	+0.33(+0.74%)
Jul 27, 2015	44.31	44.62	44.15	44.59	2,293,962	+0.27(+0.61%)
Jul 24, 2015	43.56	44.59	43.35	44.32	3,674,013	+0.82(+1.88%)
Jul 23, 2015	43.91	44.43	42.99	43.50	2,623,935	-0.71(-1.61%)
Jul 22, 2015	43.94	44.32	43.91	44.21	1,777,277	+0.31(+0.72%)
Jul 21, 2015	44.71	44.86	43.88	43.90	2,062,544	-0.74(-1.65%)
Jul 20, 2015	44.68	44.72	44.24	44.63	2,193,445	-0.15(-0.33%)
Jul 17, 2015	44.91	45.12	44.68	44.78	960,795	-0.14(-0.31%)
Jul 16, 2015	45.14	45.21	44.83	44.92	1,105,537	+0.02(+0.05%)
Jul 15, 2015	44.65	45.14	44.43	44.90	1,161,767	+0.09(+0.19%)
Jul 14, 2015	44.74	45.04	44.49	44.81	739,516	+0.05(+0.12%)
Jul 13, 2015	44.79	45.24	44.48	44.76	981,574	+0.30(+0.68%)
Jul 10, 2015	44.39	44.63	44.05	44.46	975,875	+0.34(+0.77%)
Jul 09, 2015	44.55	44.71	43.95	44.12	1,318,766	-0.21(-0.46%)
Jul 08, 2015	44.35	44.64	44.26	44.32	1,178,461	-0.22(-0.50%)
Jul 07, 2015	44.40	44.70	43.81	44.55	2,014,495	+0.39(+0.88%)
Jul 06, 2015	44.14	44.35	43.81	44.16	1,677,761	-0.07(-0.17%)
Jul 02, 2015	43.96	44.23	44.23	44.23	1,557,065	+0.30(+0.68%)
Jul 01, 2015	42.88	43.94	42.76	43.94	2,097,451	+1.24(+2.91%)
Jun 30, 2015	43.24	43.36	42.64	42.69	3,581,171	-0.23(-0.53%)
Jun 29, 2015	43.69	44.13	42.88	42.92	2,423,253	-1.24(-2.81%)
Jun 26, 2015	43.70	44.22	43.46	44.16	2,126,031	+0.65(+1.49%)
Jun 25, 2015	44.11	44.23	43.11	43.52	3,294,516	-0.60(-1.36%)
Jun 24, 2015	43.85	44.34	43.63	44.12	5,035,497	+0.30(+0.68%)
Jun 23, 2015	43.69	44.18	43.51	43.82	2,733,471	+0.13(+0.29%)
Jun 22, 2015	44.27	44.63	43.65	43.69	3,255,601	-0.30(-0.68%)
Jun 19, 2015	43.81	44.86	43.69	43.99	20,368,124	-3.19(-6.77%)
Jun 18, 2015	47.37	47.78	47.07	47.19	1,967,593	-0.09(-0.19%)
Jun 17, 2015	46.68	47.33	46.36	47.28	2,634,828	+0.57(+1.21%)
Jun 16, 2015	46.37	46.78	46.25	46.71	1,619,943	+0.30(+0.64%)
Jun 15, 2015	46.32	46.77	46.27	46.41	2,339,920	-0.01(-0.01%)
Jun 12, 2015	46.10	46.55	45.99	46.42	1,162,724	+0.26(+0.57%)
Jun 11, 2015	46.04	46.35	45.84	46.16	2,430,353	+0.35(+0.77%)
Jun 10, 2015	45.58	46.16	45.50	45.80	1,209,143	+0.19(+0.43%)
Jun 09, 2015	45.86	45.96	45.61	45.61	1,351,354	-0.18(-0.39%)
Jun 08, 2015	46.28	46.35	45.78	45.78	1,584,367	-0.43(-0.94%)
Jun 05, 2015	45.88	46.48	45.58	46.22	1,579,302	-0.04(-0.09%)
Jun 04, 2015	46.60	47.06	46.20	46.26	1,764,537	-0.53(-1.14%)
Jun 03, 2015	47.27	47.27	46.77	46.79	1,432,300	-0.48(-1.00%)
Jun 02, 2015	47.90	47.90	47.13	47.27	1,088,116	-0.49(-1.03%)
Jun 01, 2015	47.00	48.02	46.90	47.76	2,130,056	+0.77(+1.63%)
May 29, 2015	46.99	47.75	46.89	46.99	6,181,510	+0.11(+0.24%)
May 28, 2015	47.16	47.28	46.68	46.88	996,420	-0.24(-0.51%)
May 27, 2015	46.74	47.26	46.63	47.12	893,878	+0.39(+0.83%)
May 26, 2015	46.84	47.01	46.37	46.73	1,290,896	-0.52(-1.10%)
May 22, 2015	47.29	47.25	47.25	47.25	1,065,010	-0.19(-0.40%)
May 21, 2015	47.13	48.21	46.91	47.44	3,356,131	+0.43(+0.91%)
May 20, 2015	47.65	47.86	47.01	47.01	1,466,541	-0.53(-1.12%)
May 19, 2015	47.66	47.94	47.29	47.54	2,957,852	-0.25(-0.51%)
May 18, 2015	47.70	48.07	47.48	47.79	2,647,456	-0.05(-0.11%)
May 15, 2015	47.94	48.14	47.24	47.84	2,051,438	+0.05(+0.11%)
May 14, 2015	47.16	47.80	47.11	47.79	3,158,167	+0.77(+1.64%)
May 13, 2015	47.15	47.44	46.78	47.01	3,776,261	+0.20(+0.43%)
May 12, 2015	46.57	46.85	46.26	46.81	2,426,065	-0.01(-0.01%)
May 11, 2015	46.89	47.71	46.74	46.82	2,721,034	-0.15(-0.32%)
May 08, 2015	48.02	48.27	46.79	46.97	3,625,276	-0.39(-0.82%)
May 07, 2015	46.50	47.44	46.48	47.36	3,797,231	+1.04(+2.24%)
May 06, 2015	46.41	46.61	45.90	46.32	4,881,744	+0.10(+0.21%)
May 05, 2015	46.62	46.91	45.99	46.22	4,364,606	-0.59(-1.26%)
May 04, 2015	46.90	49.00	46.57	46.81	7,510,789	-0.02(-0.05%)

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.