Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	43.41	43.54	43.21	43.32	3,703,577	+0.28(+0.65%)
Jul 30, 2015	43.03	43.12	42.83	43.04	2,604,763	-0.97(-2.21%)
Jul 29, 2015	44.01	44.28	43.88	44.01	3,792,401	+0.28(+0.64%)
Jul 28, 2015	43.51	43.84	43.44	43.73	2,043,290	+0.64(+1.49%)
Jul 27, 2015	43.08	43.26	43.06	43.09	2,584,021	+0.28(+0.65%)
Jul 24, 2015	43.16	43.16	42.68	42.81	2,639,942	-0.78(-1.79%)
Jul 23, 2015	43.89	43.95	43.56	43.59	2,389,368	-0.47(-1.06%)
Jul 22, 2015	44.17	44.23	43.95	44.06	2,439,228	-0.54(-1.21%)
Jul 21, 2015	44.60	44.68	44.54	44.60	2,368,877	+0.17(+0.38%)
Jul 20, 2015	44.43	44.47	44.14	44.43	2,306,655	-0.39(-0.87%)
Jul 17, 2015	44.88	44.88	44.72	44.82	2,916,671	-0.42(-0.94%)
Jul 16, 2015	45.16	45.45	45.16	45.24	2,270,978	+0.52(+1.15%)
Jul 15, 2015	44.87	44.88	44.61	44.72	2,020,504	-0.30(-0.68%)
Jul 14, 2015	45.02	45.06	44.79	45.03	2,734,963	-0.39(-0.86%)
Jul 13, 2015	45.55	45.60	45.38	45.42	2,106,013	+0.07(+0.15%)
Jul 10, 2015	45.38	45.48	45.28	45.35	3,794,050	+0.42(+0.94%)
Jul 09, 2015	45.36	45.40	44.92	44.93	3,052,448	+0.58(+1.30%)
Jul 08, 2015	44.78	44.80	44.33	44.35	6,963,836	-1.07(-2.35%)
Jul 07, 2015	45.32	45.47	44.91	45.42	4,307,874	-0.36(-0.79%)
Jul 06, 2015	45.89	45.99	45.56	45.78	3,800,681	-1.42(-3.01%)
Jul 02, 2015	47.33	47.20	47.20	47.20	1,361,996	+0.05(+0.11%)
Jul 01, 2015	47.67	47.67	47.07	47.15	2,453,265	+0.51(+1.09%)
Jun 30, 2015	46.89	47.01	46.65	46.65	2,956,170	+0.21(+0.46%)
Jun 29, 2015	46.75	46.75	46.21	46.43	2,851,244	-0.78(-1.65%)
Jun 26, 2015	47.26	47.27	47.10	47.21	1,898,196	-0.25(-0.53%)
Jun 25, 2015	47.94	47.94	47.43	47.47	2,722,204	-0.20(-0.43%)
Jun 24, 2015	47.76	47.78	47.62	47.67	1,860,583	-0.41(-0.86%)
Jun 23, 2015	47.98	48.14	47.94	48.08	2,818,783	+0.33(+0.69%)
Jun 22, 2015	47.84	47.94	47.75	47.75	2,365,730	+0.62(+1.31%)
Jun 19, 2015	47.33	47.36	47.14	47.14	2,223,933	-0.09(-0.20%)
Jun 18, 2015	47.23	47.42	47.17	47.23	4,573,429	+0.46(+0.98%)
Jun 17, 2015	46.43	46.93	46.06	46.77	4,283,749	+0.41(+0.88%)
Jun 16, 2015	46.32	46.40	46.15	46.37	2,636,849	-0.30(-0.65%)
Jun 15, 2015	46.76	46.79	46.52	46.67	1,710,667	-0.23(-0.49%)
Jun 12, 2015	46.83	46.90	46.68	46.90	2,496,278	-0.48(-1.02%)
Jun 11, 2015	47.39	47.50	47.29	47.38	2,173,214	-0.22(-0.46%)
Jun 10, 2015	47.36	47.66	47.36	47.60	3,746,851	+0.44(+0.93%)
Jun 09, 2015	47.22	47.31	47.11	47.16	1,731,236	-0.14(-0.29%)
Jun 08, 2015	47.27	47.32	47.15	47.30	1,818,690	+0.03(+0.07%)
Jun 05, 2015	47.32	47.36	47.21	47.26	3,525,393	-0.40(-0.83%)
Jun 04, 2015	47.77	47.91	47.58	47.66	2,188,885	-0.33(-0.69%)
Jun 03, 2015	47.98	48.16	47.91	47.99	1,964,805	-0.31(-0.65%)
Jun 02, 2015	48.08	48.36	48.01	48.30	2,919,324	-0.14(-0.30%)
Jun 01, 2015	48.60	48.61	48.30	48.45	2,939,502	-0.47(-0.97%)
May 29, 2015	48.96	49.04	48.85	48.92	2,595,568	-0.03(-0.05%)
May 28, 2015	48.95	48.97	48.78	48.95	1,986,810	-0.14(-0.28%)
May 27, 2015	49.04	49.14	48.88	49.08	3,923,553	-0.74(-1.49%)
May 26, 2015	50.16	50.17	49.70	49.83	3,110,511	-0.85(-1.67%)
May 22, 2015	50.75	50.67	50.67	50.67	2,238,999	+0.25(+0.50%)
May 21, 2015	50.12	50.44	50.12	50.42	1,718,153	-0.29(-0.57%)
May 20, 2015	50.69	50.89	50.55	50.71	1,959,231	+0.29(+0.57%)
May 19, 2015	50.52	50.55	50.36	50.42	1,743,970	+0.12(+0.24%)
May 18, 2015	50.49	50.49	50.28	50.30	1,514,955	-0.29(-0.57%)
May 15, 2015	50.27	50.61	50.27	50.59	2,929,208	-0.47(-0.93%)
May 14, 2015	50.84	51.14	50.83	51.06	2,020,035	+0.58(+1.16%)
May 13, 2015	50.53	50.68	50.47	50.48	2,498,527	+0.31(+0.62%)
May 12, 2015	49.93	50.29	49.84	50.17	1,599,423	+0.01(+0.02%)
May 11, 2015	50.45	50.45	50.13	50.16	2,863,645	-0.61(-1.20%)
May 08, 2015	50.78	50.86	50.55	50.77	2,861,981	+0.23(+0.45%)
May 07, 2015	50.62	50.65	50.34	50.54	3,343,069	-0.54(-1.06%)
May 06, 2015	51.21	51.36	50.93	51.08	4,226,770	-0.53(-1.03%)
May 05, 2015	52.04	52.18	51.57	51.61	3,637,209	-0.59(-1.13%)
May 04, 2015	52.10	52.27	51.97	52.21	4,131,358	+0.44(+0.85%)

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.