Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	42.27	42.49	41.90	42.07	1,580,238	-0.07(-0.17%)
Jul 30, 2015	41.97	42.15	41.40	42.14	1,990,886	-0.06(-0.15%)
Jul 29, 2015	41.30	42.23	41.19	42.20	1,382,917	+0.56(+1.36%)
Jul 28, 2015	41.25	41.70	41.06	41.64	1,624,112	+0.72(+1.76%)
Jul 27, 2015	41.57	41.57	40.84	40.92	1,672,591	-0.73(-1.75%)
Jul 24, 2015	41.98	42.09	41.37	41.64	2,332,032	+0.01(+0.02%)
Jul 23, 2015	41.94	42.18	41.54	41.64	1,961,696	-0.04(-0.09%)
Jul 22, 2015	41.80	41.94	41.53	41.67	1,451,443	-0.32(-0.76%)
Jul 21, 2015	42.23	42.23	41.82	41.99	1,811,901	-0.12(-0.29%)
Jul 20, 2015	42.07	42.24	41.86	42.12	2,253,386	+0.26(+0.61%)
Jul 17, 2015	41.80	41.88	40.82	41.86	3,336,969	+0.30(+0.73%)
Jul 16, 2015	44.43	44.59	41.24	41.56	7,259,790	-1.65(-3.82%)
Jul 15, 2015	43.52	43.52	42.97	43.21	4,869,871	-0.05(-0.13%)
Jul 14, 2015	43.48	43.58	43.15	43.26	2,965,186	-0.26(-0.59%)
Jul 13, 2015	43.18	43.59	42.95	43.52	1,687,655	+0.70(+1.64%)
Jul 10, 2015	42.95	42.97	42.39	42.81	3,007,365	+0.32(+0.75%)
Jul 09, 2015	42.95	43.30	42.44	42.49	2,564,596	-0.04(-0.09%)
Jul 08, 2015	43.42	43.58	42.36	42.53	3,692,506	-1.72(-3.88%)
Jul 07, 2015	44.13	44.35	43.00	44.25	2,703,920	+0.00(+0.00%)
Jul 06, 2015	43.41	44.48	43.34	44.25	1,564,744	+0.05(+0.10%)
Jul 02, 2015	44.27	44.21	44.21	44.21	1,770,129	-0.11(-0.24%)
Jul 01, 2015	43.89	44.48	43.60	44.31	1,768,407	+0.91(+2.09%)
Jun 30, 2015	43.28	44.49	43.06	43.41	2,693,451	+0.34(+0.79%)
Jun 29, 2015	44.40	44.45	42.99	43.07	2,545,644	-1.81(-4.04%)
Jun 26, 2015	44.82	44.89	44.58	44.88	1,728,305	+0.07(+0.16%)
Jun 25, 2015	44.89	45.12	44.60	44.81	2,028,400	+0.17(+0.38%)
Jun 24, 2015	44.75	45.15	44.53	44.64	1,343,987	-0.23(-0.52%)
Jun 23, 2015	44.48	44.98	44.34	44.87	1,768,372	+0.50(+1.13%)
Jun 22, 2015	44.62	44.83	44.35	44.37	1,216,619	+0.07(+0.16%)
Jun 19, 2015	44.45	44.92	44.00	44.30	3,243,310	-0.33(-0.75%)
Jun 18, 2015	44.95	44.95	44.51	44.63	1,996,227	-0.29(-0.64%)
Jun 17, 2015	44.91	45.14	44.48	44.92	1,373,618	+0.12(+0.28%)
Jun 16, 2015	44.65	44.92	44.61	44.79	1,032,020	+0.06(+0.14%)
Jun 15, 2015	44.75	44.83	44.43	44.73	1,330,386	-0.43(-0.96%)
Jun 12, 2015	45.29	45.40	44.82	45.16	1,241,345	-0.41(-0.90%)
Jun 11, 2015	45.86	45.98	45.18	45.57	1,350,044	-0.15(-0.32%)
Jun 10, 2015	45.55	45.93	45.48	45.72	2,238,972	+0.67(+1.49%)
Jun 09, 2015	44.63	45.34	44.38	45.05	2,038,639	+0.36(+0.80%)
Jun 08, 2015	44.81	45.01	44.44	44.69	2,542,336	-0.20(-0.45%)
Jun 05, 2015	44.95	45.13	44.89	44.89	1,594,723	-0.22(-0.48%)
Jun 04, 2015	45.35	45.47	44.60	45.11	2,624,772	-0.40(-0.88%)
Jun 03, 2015	45.54	45.88	45.34	45.51	1,922,297	+0.05(+0.12%)
Jun 02, 2015	45.57	45.78	45.17	45.46	2,356,929	-0.18(-0.39%)
Jun 01, 2015	44.61	45.88	44.34	45.64	4,218,791	+1.13(+2.54%)
May 29, 2015	44.68	44.83	44.17	44.51	1,929,939	-0.29(-0.66%)
May 28, 2015	44.77	44.93	44.45	44.80	1,573,116	-0.05(-0.12%)
May 27, 2015	44.70	45.07	44.45	44.86	3,025,616	+0.90(+2.04%)
May 26, 2015	43.93	44.23	43.74	43.96	2,570,131	-0.61(-1.37%)
May 22, 2015	44.00	44.57	44.57	44.57	2,187,408	+0.29(+0.64%)
May 21, 2015	42.98	44.32	42.96	44.28	1,722,793	+1.16(+2.70%)
May 20, 2015	43.17	43.27	42.72	43.12	1,800,476	+0.12(+0.29%)
May 19, 2015	43.31	43.31	42.27	42.99	3,599,617	-0.42(-0.96%)
May 18, 2015	43.05	43.45	42.96	43.41	1,056,253	+0.51(+1.19%)
May 15, 2015	43.23	43.30	42.62	42.90	1,444,767	-0.39(-0.89%)
May 14, 2015	43.27	43.38	42.89	43.29	1,688,826	+0.20(+0.47%)
May 13, 2015	43.11	43.44	42.72	43.09	1,756,513	-0.13(-0.30%)
May 12, 2015	43.36	43.83	43.02	43.22	1,648,732	-0.43(-0.99%)
May 11, 2015	43.68	43.96	43.24	43.65	2,045,433	-0.12(-0.26%)
May 08, 2015	43.05	43.87	42.65	43.76	3,407,906	+1.27(+2.99%)
May 07, 2015	40.12	42.59	40.10	42.49	3,997,727	+1.77(+4.35%)
May 06, 2015	39.79	41.06	39.78	40.72	4,001,247	+1.46(+3.73%)
May 05, 2015	39.65	39.76	39.21	39.25	1,106,498	-0.40(-1.01%)
May 04, 2015	39.69	39.76	39.29	39.66	1,276,250	+0.16(+0.41%)

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.