Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	49.37	49.37	48.92	49.16	1,677,229	+0.06(+0.12%)
Jul 30, 2015	48.44	49.21	48.38	49.10	1,536,570	+0.49(+1.01%)
Jul 29, 2015	48.35	48.74	48.32	48.61	1,209,217	+0.28(+0.58%)
Jul 28, 2015	48.25	48.40	47.83	48.32	1,509,871	+0.27(+0.57%)
Jul 27, 2015	47.72	48.16	47.53	48.05	1,935,053	+0.10(+0.22%)
Jul 24, 2015	47.67	48.10	47.57	47.95	1,785,404	+0.16(+0.33%)
Jul 23, 2015	47.77	48.05	47.57	47.79	1,464,136	-0.04(-0.09%)
Jul 22, 2015	47.57	48.08	47.46	47.83	930,730	+0.27(+0.58%)
Jul 21, 2015	47.75	47.75	47.46	47.56	903,959	-0.09(-0.19%)
Jul 20, 2015	47.75	47.86	47.52	47.65	801,912	-0.16(-0.33%)
Jul 17, 2015	47.75	47.92	47.44	47.80	2,023,843	-0.11(-0.23%)
Jul 16, 2015	47.49	48.01	47.49	47.92	1,761,904	+0.61(+1.29%)
Jul 15, 2015	47.31	47.72	47.25	47.31	1,069,452	-0.33(-0.69%)
Jul 14, 2015	47.61	47.71	47.47	47.63	868,972	-0.04(-0.09%)
Jul 13, 2015	47.63	47.75	47.48	47.68	954,886	+0.32(+0.67%)
Jul 10, 2015	47.35	47.52	47.22	47.36	1,582,528	+0.12(+0.25%)
Jul 09, 2015	47.76	47.83	47.24	47.24	1,371,318	-0.07(-0.14%)
Jul 08, 2015	47.49	47.78	47.29	47.31	2,034,696	-0.33(-0.69%)
Jul 07, 2015	46.73	47.72	46.56	47.63	2,343,099	+1.03(+2.20%)
Jul 06, 2015	46.72	47.08	46.41	46.61	1,601,523	-0.30(-0.63%)
Jul 02, 2015	47.02	46.91	46.91	46.91	1,564,842	+0.10(+0.21%)
Jul 01, 2015	46.58	46.85	46.05	46.81	2,607,720	+0.23(+0.49%)
Jun 30, 2015	46.71	46.96	46.36	46.58	2,600,131	+0.07(+0.16%)
Jun 29, 2015	46.58	46.90	46.48	46.50	2,092,960	-0.33(-0.71%)
Jun 26, 2015	46.79	46.96	46.51	46.84	5,483,029	+0.13(+0.29%)
Jun 25, 2015	47.08	47.16	46.62	46.71	1,655,616	-0.40(-0.85%)
Jun 24, 2015	46.97	47.35	46.93	47.11	1,606,442	-0.04(-0.09%)
Jun 23, 2015	47.08	47.24	46.88	47.15	2,242,633	+0.05(+0.11%)
Jun 22, 2015	47.20	47.43	46.99	47.10	1,084,692	+0.04(+0.09%)
Jun 19, 2015	46.87	47.46	46.85	47.05	2,636,234	+0.18(+0.38%)
Jun 18, 2015	46.62	47.12	46.56	46.88	1,860,028	+0.21(+0.45%)
Jun 17, 2015	46.36	46.76	46.19	46.67	2,234,680	+0.26(+0.56%)
Jun 16, 2015	45.91	46.45	45.81	46.41	1,422,580	+0.58(+1.26%)
Jun 15, 2015	45.97	46.15	45.81	45.83	1,998,224	-0.33(-0.71%)
Jun 12, 2015	46.00	46.18	45.89	46.16	1,382,584	-0.07(-0.14%)
Jun 11, 2015	46.19	46.37	46.13	46.22	1,740,932	+0.13(+0.27%)
Jun 10, 2015	45.87	46.19	45.70	46.10	1,495,713	+0.40(+0.88%)
Jun 09, 2015	45.66	46.13	45.54	45.69	2,009,557	+0.15(+0.33%)
Jun 08, 2015	45.67	45.81	45.41	45.55	2,325,759	-0.10(-0.23%)
Jun 05, 2015	46.03	46.14	45.46	45.65	2,132,382	-0.60(-1.30%)
Jun 04, 2015	46.07	46.39	46.01	46.25	4,256,096	-0.01(-0.02%)
Jun 03, 2015	46.25	46.35	45.87	46.26	4,825,037	+0.07(+0.16%)
Jun 02, 2015	46.30	46.39	46.09	46.19	2,967,401	-0.28(-0.61%)
Jun 01, 2015	46.50	46.79	46.16	46.47	2,467,758	-0.16(-0.35%)
May 29, 2015	46.59	46.72	46.36	46.63	2,685,887	+0.16(+0.34%)
May 28, 2015	46.52	46.68	46.24	46.48	2,284,878	-0.14(-0.30%)
May 27, 2015	46.55	46.66	46.38	46.62	1,935,557	+0.18(+0.38%)
May 26, 2015	46.84	46.93	46.34	46.44	1,535,659	-0.50(-1.07%)
May 22, 2015	47.12	46.94	46.94	46.94	1,327,580	-0.21(-0.44%)
May 21, 2015	47.28	47.43	47.02	47.15	1,387,035	-0.20(-0.42%)
May 20, 2015	47.40	47.63	47.33	47.35	1,887,613	+0.03(+0.06%)
May 19, 2015	47.76	47.76	47.24	47.32	2,362,122	-0.33(-0.70%)
May 18, 2015	47.97	47.97	47.54	47.65	2,358,505	-0.43(-0.90%)
May 15, 2015	47.63	48.38	47.57	48.08	4,218,093	+0.48(+1.01%)
May 14, 2015	47.27	47.73	47.10	47.60	2,462,429	+0.63(+1.33%)
May 13, 2015	46.95	47.25	46.80	46.98	1,880,958	+0.04(+0.09%)
May 12, 2015	46.80	46.96	46.59	46.93	1,818,386	-0.08(-0.17%)
May 11, 2015	46.69	47.32	46.69	47.01	1,928,556	+0.13(+0.27%)
May 08, 2015	47.18	47.45	46.86	46.89	2,126,635	+0.04(+0.08%)
May 07, 2015	46.45	46.94	46.40	46.85	1,720,540	+0.41(+0.87%)
May 06, 2015	46.73	46.81	46.04	46.45	2,240,250	-0.13(-0.27%)
May 05, 2015	47.86	47.97	46.14	46.57	4,275,893	-0.70(-1.48%)
May 04, 2015	47.08	47.49	47.07	47.27	2,978,514	+0.18(+0.38%)

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.