Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	39.69	41.47	39.19	39.24	2,782,999	-0.05(-0.13%)
Jul 30, 2015	38.92	39.33	38.72	39.29	1,872,248	+0.11(+0.28%)
Jul 29, 2015	38.43	39.35	38.22	39.19	2,565,659	+0.78(+2.02%)
Jul 28, 2015	38.57	38.89	38.33	38.41	2,256,472	-0.08(-0.22%)
Jul 27, 2015	38.55	38.61	38.15	38.49	2,395,946	-0.72(-1.83%)
Jul 24, 2015	39.66	39.69	39.03	39.21	1,638,638	-0.49(-1.24%)
Jul 23, 2015	40.05	40.12	39.58	39.70	1,483,397	-0.34(-0.86%)
Jul 22, 2015	40.10	40.45	40.00	40.05	1,113,902	-0.22(-0.54%)
Jul 21, 2015	41.09	41.17	40.15	40.26	1,322,567	-1.04(-2.53%)
Jul 20, 2015	41.06	41.57	41.03	41.31	1,211,450	+0.20(+0.49%)
Jul 17, 2015	41.46	41.86	40.84	41.11	893,961	-0.54(-1.30%)
Jul 16, 2015	41.72	42.13	41.45	41.65	1,300,133	+0.35(+0.85%)
Jul 15, 2015	41.95	42.18	41.06	41.30	1,611,723	-0.82(-1.94%)
Jul 14, 2015	41.79	42.22	41.73	42.12	844,840	+0.23(+0.56%)
Jul 13, 2015	41.43	41.93	41.07	41.88	1,340,674	+0.75(+1.83%)
Jul 10, 2015	42.41	42.53	41.12	41.13	2,061,172	-0.89(-2.13%)
Jul 09, 2015	42.44	42.84	41.98	42.02	1,495,894	+0.17(+0.40%)
Jul 08, 2015	42.38	42.47	41.42	41.86	2,884,137	-0.89(-2.09%)
Jul 07, 2015	42.84	42.99	42.18	42.75	2,085,604	-0.11(-0.25%)
Jul 06, 2015	43.18	43.73	42.77	42.86	1,131,797	-0.93(-2.12%)
Jul 02, 2015	43.69	43.79	43.79	43.79	946,653	+0.30(+0.69%)
Jul 01, 2015	44.27	44.27	43.35	43.49	1,679,943	-0.49(-1.12%)
Jun 30, 2015	43.85	44.59	43.24	43.98	3,164,944	+1.23(+2.87%)
Jun 29, 2015	43.33	43.39	42.71	42.75	1,221,899	-0.99(-2.27%)
Jun 26, 2015	43.83	44.16	43.69	43.75	3,037,363	-0.22(-0.49%)
Jun 25, 2015	44.76	44.93	43.83	43.96	1,250,540	-0.87(-1.94%)
Jun 24, 2015	44.90	45.34	44.67	44.83	1,403,520	-0.20(-0.45%)
Jun 23, 2015	44.95	45.26	44.87	45.03	851,194	-0.02(-0.06%)
Jun 22, 2015	44.96	45.48	44.87	45.06	1,213,777	+0.51(+1.14%)
Jun 19, 2015	44.57	44.82	44.41	44.55	3,702,467	-0.13(-0.30%)
Jun 18, 2015	44.53	44.83	44.36	44.68	1,634,594	+0.32(+0.71%)
Jun 17, 2015	44.48	44.67	44.12	44.37	1,346,374	-0.06(-0.13%)
Jun 16, 2015	44.23	44.52	44.12	44.42	1,079,287	+0.06(+0.13%)
Jun 15, 2015	44.66	44.67	44.07	44.37	2,356,791	-0.80(-1.77%)
Jun 12, 2015	45.17	45.47	45.01	45.16	853,849	-0.15(-0.33%)
Jun 11, 2015	45.34	45.45	44.95	45.31	742,882	+0.01(+0.02%)
Jun 10, 2015	45.31	45.56	45.04	45.31	947,858	+0.40(+0.89%)
Jun 09, 2015	45.05	45.66	44.80	44.91	1,403,210	+0.00(+0.00%)
Jun 08, 2015	45.06	45.23	44.87	44.91	1,091,880	-0.33(-0.74%)
Jun 05, 2015	45.27	45.49	44.94	45.24	1,027,849	-0.16(-0.35%)
Jun 04, 2015	45.86	45.93	45.28	45.40	974,490	-0.88(-1.91%)
Jun 03, 2015	46.28	46.80	46.21	46.28	744,248	+0.15(+0.32%)
Jun 02, 2015	45.57	46.54	45.57	46.13	746,598	+0.47(+1.04%)
Jun 01, 2015	45.82	45.99	45.42	45.66	1,186,811	-0.12(-0.27%)
May 29, 2015	46.20	46.50	45.77	45.78	1,122,906	-0.42(-0.90%)
May 28, 2015	46.09	46.26	45.65	46.20	1,180,850	-0.12(-0.27%)
May 27, 2015	46.15	46.54	45.79	46.32	1,055,838	+0.10(+0.22%)
May 26, 2015	47.05	47.10	46.10	46.22	1,371,270	-1.32(-2.78%)
May 22, 2015	47.82	47.55	47.55	47.55	638,534	-0.43(-0.90%)
May 21, 2015	47.51	48.29	47.51	47.98	1,038,672	+0.62(+1.30%)
May 20, 2015	47.05	47.57	47.05	47.36	681,557	+0.35(+0.74%)
May 19, 2015	47.75	47.89	46.81	47.01	1,479,226	-0.90(-1.88%)
May 18, 2015	47.45	48.00	47.45	47.91	1,757,144	+0.38(+0.81%)
May 15, 2015	47.51	47.74	47.33	47.53	1,646,910	+0.01(+0.02%)
May 14, 2015	47.20	47.64	47.03	47.52	1,797,250	+0.52(+1.12%)
May 13, 2015	46.36	47.12	46.10	47.00	2,677,589	+0.87(+1.89%)
May 12, 2015	46.05	46.45	45.72	46.12	1,541,600	-0.03(-0.07%)
May 11, 2015	46.40	46.75	46.11	46.16	1,399,177	-0.21(-0.45%)
May 08, 2015	46.87	47.10	46.21	46.36	2,109,917	+0.05(+0.11%)
May 07, 2015	46.86	47.10	46.20	46.31	1,970,425	-0.88(-1.87%)
May 06, 2015	46.94	47.47	46.68	47.20	2,028,495	+0.60(+1.29%)
May 05, 2015	46.66	47.28	46.35	46.60	1,759,445	-0.04(-0.09%)
May 04, 2015	47.11	47.26	46.60	46.64	2,523,974	-0.52(-1.09%)

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.