Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	39.52	41.28	39.02	39.07	2,795,266	-0.05(-0.13%)
Jul 30, 2015	38.75	39.15	38.55	39.12	1,880,501	+0.11(+0.28%)
Jul 29, 2015	38.27	39.18	38.05	39.01	2,576,968	+0.77(+2.02%)
Jul 28, 2015	38.40	38.72	38.17	38.24	2,266,419	-0.08(-0.22%)
Jul 27, 2015	38.38	38.44	37.98	38.32	2,406,507	-0.71(-1.83%)
Jul 24, 2015	39.49	39.52	38.86	39.04	1,645,861	-0.49(-1.24%)
Jul 23, 2015	39.88	39.94	39.40	39.53	1,489,936	-0.34(-0.86%)
Jul 22, 2015	39.93	40.28	39.82	39.87	1,118,813	-0.22(-0.54%)
Jul 21, 2015	40.91	40.99	39.97	40.09	1,328,397	-1.04(-2.53%)
Jul 20, 2015	40.88	41.39	40.85	41.13	1,216,790	+0.20(+0.49%)
Jul 17, 2015	41.27	41.67	40.66	40.93	897,901	-0.54(-1.30%)
Jul 16, 2015	41.54	41.95	41.27	41.47	1,305,864	+0.35(+0.85%)
Jul 15, 2015	41.77	42.00	40.88	41.12	1,618,827	-0.81(-1.94%)
Jul 14, 2015	41.61	42.03	41.55	41.93	848,564	+0.23(+0.56%)
Jul 13, 2015	41.25	41.75	40.89	41.70	1,346,584	+0.75(+1.83%)
Jul 10, 2015	42.22	42.34	40.94	40.95	2,070,258	-0.89(-2.13%)
Jul 09, 2015	42.26	42.66	41.80	41.84	1,502,488	+0.17(+0.40%)
Jul 08, 2015	42.19	42.28	41.24	41.67	2,896,850	-0.89(-2.09%)
Jul 07, 2015	42.66	42.80	41.99	42.56	2,094,797	-0.11(-0.25%)
Jul 06, 2015	42.99	43.54	42.58	42.67	1,136,786	-0.92(-2.12%)
Jul 02, 2015	43.50	43.59	43.59	43.59	950,826	+0.30(+0.69%)
Jul 01, 2015	44.08	44.08	43.16	43.30	1,687,348	-0.49(-1.12%)
Jun 30, 2015	43.65	44.39	43.05	43.79	3,178,896	+1.22(+2.87%)
Jun 29, 2015	43.14	43.20	42.52	42.56	1,227,286	-0.99(-2.27%)
Jun 26, 2015	43.64	43.97	43.50	43.55	3,050,752	-0.22(-0.49%)
Jun 25, 2015	44.57	44.73	43.64	43.77	1,256,052	-0.86(-1.94%)
Jun 24, 2015	44.70	45.14	44.48	44.63	1,409,707	-0.20(-0.45%)
Jun 23, 2015	44.75	45.07	44.67	44.83	854,946	-0.02(-0.06%)
Jun 22, 2015	44.76	45.28	44.68	44.86	1,219,127	+0.51(+1.14%)
Jun 19, 2015	44.38	44.63	44.21	44.35	3,718,787	-0.13(-0.30%)
Jun 18, 2015	44.34	44.63	44.16	44.49	1,641,799	+0.31(+0.71%)
Jun 17, 2015	44.29	44.47	43.92	44.17	1,352,309	-0.06(-0.13%)
Jun 16, 2015	44.04	44.32	43.92	44.23	1,084,045	+0.06(+0.13%)
Jun 15, 2015	44.46	44.47	43.87	44.17	2,367,180	-0.80(-1.77%)
Jun 12, 2015	44.97	45.27	44.82	44.97	857,613	-0.15(-0.33%)
Jun 11, 2015	45.14	45.25	44.75	45.12	746,156	+0.01(+0.02%)
Jun 10, 2015	45.12	45.36	44.84	45.11	952,036	+0.40(+0.89%)
Jun 09, 2015	44.85	45.46	44.60	44.71	1,409,395	+0.00(+0.00%)
Jun 08, 2015	44.86	45.03	44.67	44.71	1,096,693	-0.33(-0.74%)
Jun 05, 2015	45.07	45.29	44.74	45.04	1,032,379	-0.16(-0.35%)
Jun 04, 2015	45.66	45.73	45.08	45.20	978,786	-0.88(-1.91%)
Jun 03, 2015	46.08	46.59	46.01	46.08	747,528	+0.15(+0.32%)
Jun 02, 2015	45.37	46.33	45.37	45.93	749,889	+0.47(+1.04%)
Jun 01, 2015	45.62	45.79	45.22	45.46	1,192,042	-0.12(-0.27%)
May 29, 2015	45.99	46.29	45.57	45.58	1,127,855	-0.41(-0.90%)
May 28, 2015	45.89	46.05	45.45	45.99	1,186,055	-0.12(-0.27%)
May 27, 2015	45.94	46.33	45.59	46.12	1,060,493	+0.10(+0.22%)
May 26, 2015	46.84	46.89	45.90	46.02	1,377,315	-1.32(-2.78%)
May 22, 2015	47.61	47.34	47.34	47.34	641,349	-0.43(-0.90%)
May 21, 2015	47.30	48.07	47.30	47.77	1,043,250	+0.61(+1.30%)
May 20, 2015	46.84	47.36	46.84	47.15	684,562	+0.35(+0.74%)
May 19, 2015	47.54	47.68	46.61	46.81	1,485,747	-0.90(-1.88%)
May 18, 2015	47.24	47.79	47.24	47.70	1,764,890	+0.38(+0.81%)
May 15, 2015	47.30	47.54	47.12	47.32	1,654,170	+0.01(+0.02%)
May 14, 2015	46.99	47.43	46.82	47.31	1,805,173	+0.52(+1.12%)
May 13, 2015	46.16	46.91	45.90	46.79	2,689,392	+0.87(+1.90%)
May 12, 2015	45.84	46.25	45.52	45.92	1,548,395	-0.03(-0.07%)
May 11, 2015	46.20	46.54	45.91	45.95	1,405,344	-0.21(-0.45%)
May 08, 2015	46.67	46.89	46.01	46.16	2,119,218	+0.05(+0.11%)
May 07, 2015	46.66	46.89	45.99	46.11	1,979,110	-0.88(-1.87%)
May 06, 2015	46.73	47.26	46.47	46.99	2,037,437	+0.60(+1.29%)
May 05, 2015	46.46	47.07	46.14	46.39	1,767,201	-0.04(-0.09%)
May 04, 2015	46.91	47.05	46.40	46.43	2,535,100	-0.51(-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.