Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	44.82	45.24	44.54	44.78	607,335	+0.28(+0.62%)
Jul 30, 2015	44.49	44.83	44.38	44.51	622,954	-0.10(-0.23%)
Jul 29, 2015	44.32	44.64	44.12	44.61	600,745	+0.20(+0.45%)
Jul 28, 2015	44.44	44.64	44.07	44.41	865,966	-0.11(-0.25%)
Jul 27, 2015	43.90	44.62	43.80	44.52	921,144	+0.58(+1.32%)
Jul 24, 2015	43.53	44.03	43.51	43.95	699,426	+0.43(+0.99%)
Jul 23, 2015	44.09	44.29	43.34	43.51	745,803	-0.60(-1.37%)
Jul 22, 2015	43.68	44.29	43.68	44.12	638,279	+0.33(+0.75%)
Jul 21, 2015	44.25	44.35	43.68	43.79	686,965	-0.52(-1.17%)
Jul 20, 2015	44.26	44.51	44.00	44.31	716,049	+0.04(+0.10%)
Jul 17, 2015	44.72	44.78	44.26	44.26	806,057	-0.41(-0.91%)
Jul 16, 2015	44.38	44.81	44.17	44.67	649,756	+0.46(+1.03%)
Jul 15, 2015	44.19	44.24	43.93	44.21	693,105	+0.05(+0.12%)
Jul 14, 2015	44.20	44.38	43.97	44.16	823,817	+0.17(+0.39%)
Jul 13, 2015	44.06	44.27	43.75	43.99	690,341	+0.17(+0.39%)
Jul 10, 2015	43.38	44.05	43.14	43.82	967,141	+0.53(+1.22%)
Jul 09, 2015	44.37	44.38	43.14	43.29	1,666,267	-0.86(-1.95%)
Jul 08, 2015	43.91	44.24	43.63	44.15	1,069,515	+0.09(+0.20%)
Jul 07, 2015	43.35	44.20	43.33	44.07	1,363,163	+0.75(+1.73%)
Jul 06, 2015	42.94	43.32	42.86	43.32	1,811,422	+0.31(+0.72%)
Jul 02, 2015	42.74	43.00	43.00	43.00	809,916	+0.59(+1.38%)
Jul 01, 2015	42.07	42.50	41.86	42.42	941,944	+0.47(+1.11%)
Jun 30, 2015	42.48	42.63	41.72	41.95	1,594,975	-0.26(-0.61%)
Jun 29, 2015	42.50	42.90	42.19	42.21	906,667	-0.66(-1.55%)
Jun 26, 2015	42.62	42.90	42.40	42.88	782,401	+0.28(+0.67%)
Jun 25, 2015	43.04	42.88	42.52	42.59	779,186	-0.28(-0.66%)
Jun 24, 2015	42.98	43.20	42.76	42.88	926,107	-0.28(-0.64%)
Jun 23, 2015	43.50	43.57	42.92	43.15	1,168,914	-0.22(-0.52%)
Jun 22, 2015	43.59	43.82	43.16	43.38	1,173,474	-0.03(-0.06%)
Jun 19, 2015	43.88	43.90	43.39	43.40	1,574,132	-0.12(-0.28%)
Jun 18, 2015	42.82	43.67	42.75	43.52	1,380,948	+0.76(+1.78%)
Jun 17, 2015	42.65	43.05	42.54	42.76	1,454,413	+0.19(+0.45%)
Jun 16, 2015	42.76	43.08	42.40	42.57	1,983,224	-0.32(-0.74%)
Jun 15, 2015	43.50	43.63	42.62	42.89	1,529,833	-0.67(-1.54%)
Jun 12, 2015	43.78	43.78	43.50	43.57	750,336	-0.37(-0.84%)
Jun 11, 2015	43.88	44.08	43.67	43.94	1,148,459	+0.15(+0.34%)
Jun 10, 2015	44.05	44.35	43.76	43.79	1,229,509	-0.21(-0.47%)
Jun 09, 2015	44.12	44.51	43.88	44.00	1,153,557	-0.07(-0.16%)
Jun 08, 2015	44.15	44.37	43.90	44.07	1,181,705	+0.25(+0.57%)
Jun 05, 2015	44.13	44.62	43.62	43.82	969,329	-0.80(-1.80%)
Jun 04, 2015	44.45	44.78	44.43	44.62	955,410	+0.03(+0.08%)
Jun 03, 2015	45.11	45.23	44.40	44.58	952,681	-0.52(-1.15%)
Jun 02, 2015	45.39	45.54	44.86	45.10	949,346	-0.49(-1.08%)
Jun 01, 2015	45.64	45.91	45.41	45.59	736,107	-0.02(-0.04%)
May 29, 2015	45.44	45.84	45.39	45.61	1,397,778	+0.14(+0.30%)
May 28, 2015	45.74	46.09	45.32	45.47	1,548,680	-0.43(-0.94%)
May 27, 2015	45.71	46.04	45.53	45.90	723,127	+0.34(+0.74%)
May 26, 2015	45.47	45.71	45.20	45.57	808,682	-0.08(-0.17%)
May 22, 2015	46.05	45.64	45.64	45.64	1,005,585	-0.41(-0.90%)
May 21, 2015	46.15	46.21	45.87	46.06	952,172	-0.04(-0.09%)
May 20, 2015	46.27	46.52	46.02	46.10	822,271	-0.19(-0.41%)
May 19, 2015	46.46	46.53	46.14	46.29	696,881	-0.17(-0.37%)
May 18, 2015	46.08	46.78	45.84	46.46	2,348,283	+0.18(+0.39%)
May 15, 2015	45.83	46.30	45.74	46.28	1,178,909	+0.57(+1.25%)
May 14, 2015	45.28	45.72	45.14	45.71	882,650	+0.66(+1.46%)
May 13, 2015	45.45	45.72	44.99	45.06	740,726	-0.20(-0.44%)
May 12, 2015	45.39	45.53	45.03	45.26	1,132,311	-0.22(-0.49%)
May 11, 2015	45.76	45.95	45.26	45.48	1,122,786	-0.22(-0.49%)
May 08, 2015	46.03	46.23	45.58	45.70	1,163,090	-0.01(-0.02%)
May 07, 2015	45.67	46.12	45.33	45.71	1,080,740	+0.23(+0.51%)
May 06, 2015	45.93	46.20	45.16	45.48	1,185,585	-0.34(-0.75%)
May 05, 2015	46.60	46.77	45.70	45.82	759,027	-0.99(-2.12%)
May 04, 2015	46.58	47.13	46.54	46.82	711,534	+0.27(+0.59%)

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.