Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	44.20	44.38	43.92	44.12	400,066	-0.07(-0.16%)
Jul 30, 2015	44.08	44.20	43.56	44.19	351,668	+0.05(+0.11%)
Jul 29, 2015	44.37	44.37	43.72	44.14	383,813	-0.10(-0.23%)
Jul 28, 2015	44.50	44.50	43.66	44.24	390,322	-0.02(-0.05%)
Jul 27, 2015	44.29	44.31	43.50	44.26	368,737	-0.29(-0.65%)
Jul 24, 2015	45.41	45.63	44.53	44.55	411,172	-0.69(-1.53%)
Jul 23, 2015	46.49	46.82	45.15	45.24	373,844	-1.16(-2.50%)
Jul 22, 2015	45.11	46.63	45.11	46.40	555,093	+1.18(+2.61%)
Jul 21, 2015	45.48	46.04	45.08	45.22	410,167	-0.26(-0.57%)
Jul 20, 2015	45.27	45.67	45.00	45.48	407,367	+0.44(+0.98%)
Jul 17, 2015	45.55	45.55	44.45	45.04	556,620	-0.40(-0.88%)
Jul 16, 2015	45.99	46.27	45.33	45.44	533,879	-0.10(-0.22%)
Jul 15, 2015	45.22	45.91	45.01	45.54	924,430	+0.24(+0.53%)
Jul 14, 2015	46.85	46.90	44.69	45.30	1,455,041	-0.99(-2.14%)
Jul 13, 2015	46.07	46.41	45.98	46.29	812,841	+0.57(+1.25%)
Jul 10, 2015	45.54	45.82	45.22	45.72	578,109	+0.89(+1.99%)
Jul 09, 2015	44.99	45.22	44.54	44.83	731,144	+0.48(+1.08%)
Jul 08, 2015	44.12	44.41	43.79	44.35	1,035,744	+0.04(+0.09%)
Jul 07, 2015	45.23	45.61	43.40	44.31	944,177	-0.89(-1.97%)
Jul 06, 2015	44.42	45.39	44.13	45.20	782,955	-0.05(-0.11%)
Jul 02, 2015	45.83	45.25	45.25	45.25	1,192,500	-0.80(-1.74%)
Jul 01, 2015	46.63	46.84	45.90	46.05	1,086,362	+0.30(+0.66%)
Jun 30, 2015	45.36	46.27	45.36	45.75	1,003,294	+0.11(+0.24%)
Jun 29, 2015	47.06	47.48	45.53	45.64	1,332,749	-2.11(-4.42%)
Jun 26, 2015	47.49	47.99	47.33	47.75	2,621,178	-0.14(-0.29%)
Jun 25, 2015	47.00	48.10	47.00	47.89	825,313	+0.20(+0.42%)
Jun 24, 2015	48.07	48.32	47.59	47.69	1,103,649	-0.57(-1.18%)
Jun 23, 2015	48.20	48.68	47.72	48.26	1,118,141	-0.01(-0.02%)
Jun 22, 2015	47.90	48.39	47.67	48.27	608,560	+0.84(+1.77%)
Jun 19, 2015	47.24	47.62	46.77	47.43	1,125,278	+0.26(+0.55%)
Jun 18, 2015	46.93	47.48	46.51	47.17	827,473	+0.53(+1.14%)
Jun 17, 2015	47.25	47.62	46.50	46.64	539,050	-0.54(-1.14%)
Jun 16, 2015	46.48	47.23	46.48	47.18	674,790	+0.43(+0.92%)
Jun 15, 2015	46.66	46.98	46.01	46.75	1,025,342	-0.19(-0.40%)
Jun 12, 2015	46.74	47.01	46.42	46.94	395,422	+0.09(+0.19%)
Jun 11, 2015	46.92	47.00	46.10	46.85	703,664	+0.10(+0.21%)
Jun 10, 2015	46.77	47.38	46.48	46.75	806,494	+0.41(+0.88%)
Jun 09, 2015	45.91	46.43	45.53	46.34	390,901	+0.49(+1.07%)
Jun 08, 2015	45.77	46.23	45.60	45.85	533,720	+0.14(+0.31%)
Jun 05, 2015	45.13	45.82	44.92	45.71	768,009	+0.89(+1.99%)
Jun 04, 2015	45.21	45.36	44.51	44.82	426,517	-0.63(-1.39%)
Jun 03, 2015	44.28	45.46	44.16	45.45	714,342	+1.29(+2.92%)
Jun 02, 2015	43.76	44.65	43.65	44.16	717,410	+0.41(+0.94%)
Jun 01, 2015	44.35	44.52	43.01	43.75	907,271	-0.22(-0.50%)
May 29, 2015	45.15	45.15	43.76	43.97	1,538,681	-1.27(-2.81%)
May 28, 2015	45.23	45.63	44.25	45.24	11,186,910	+0.01(+0.02%)
May 27, 2015	44.30	45.39	44.30	45.23	1,363,972	+1.45(+3.31%)
May 26, 2015	43.43	43.77	42.95	43.78	417,855	+0.26(+0.60%)
May 22, 2015	43.76	43.52	43.52	43.52	392,700	-0.20(-0.46%)
May 21, 2015	43.75	43.95	43.32	43.72	373,616	-0.02(-0.05%)
May 20, 2015	43.76	43.83	43.24	43.74	435,466	-0.01(-0.02%)
May 19, 2015	43.03	43.94	42.83	43.75	692,776	+0.70(+1.63%)
May 18, 2015	42.01	43.11	41.88	43.05	444,418	+1.02(+2.43%)
May 15, 2015	42.63	42.84	41.67	42.03	452,366	-0.53(-1.25%)
May 14, 2015	42.06	42.79	42.00	42.56	814,505	+0.62(+1.48%)
May 13, 2015	41.42	42.17	41.12	41.94	882,983	+0.55(+1.33%)
May 12, 2015	40.35	41.41	40.23	41.39	451,137	+0.85(+2.10%)
May 11, 2015	40.50	40.83	40.35	40.54	397,862	+0.12(+0.30%)
May 08, 2015	40.59	40.80	40.25	40.42	419,210	+0.21(+0.52%)
May 07, 2015	39.78	40.91	39.36	40.21	690,783	+0.55(+1.39%)
May 06, 2015	39.19	39.69	38.76	39.66	343,051	+0.62(+1.59%)
May 05, 2015	39.12	39.61	38.72	39.04	310,754	-0.29(-0.74%)
May 04, 2015	38.88	39.49	38.80	39.33	360,843	+0.65(+1.68%)

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.