Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.33	47.00	46.23	46.34	49,036	+0.09(+0.19%)
Jul 30, 2015	46.40	46.40	46.13	46.25	68,059	-0.16(-0.34%)
Jul 29, 2015	46.05	46.53	45.73	46.41	101,696	+0.82(+1.80%)
Jul 28, 2015	45.37	45.70	44.97	45.59	66,040	+0.46(+1.02%)
Jul 27, 2015	45.61	45.61	45.02	45.13	56,645	-0.50(-1.10%)
Jul 24, 2015	46.03	46.17	45.51	45.63	50,490	-0.42(-0.91%)
Jul 23, 2015	46.66	46.68	46.01	46.05	65,795	-0.32(-0.69%)
Jul 22, 2015	46.47	46.47	46.25	46.37	62,415	+0.03(+0.06%)
Jul 21, 2015	46.75	46.75	46.31	46.34	67,719	-0.48(-1.03%)
Jul 20, 2015	47.11	47.11	46.76	46.82	99,849	+0.11(+0.23%)
Jul 17, 2015	46.79	46.79	46.58	46.71	148,857	-0.14(-0.29%)
Jul 16, 2015	46.79	46.92	46.64	46.85	88,536	+0.27(+0.58%)
Jul 15, 2015	47.05	47.05	46.52	46.58	50,650	-0.32(-0.68%)
Jul 14, 2015	46.64	46.94	46.64	46.90	56,024	+0.20(+0.43%)
Jul 13, 2015	46.60	46.70	46.49	46.70	44,755	+0.52(+1.13%)
Jul 10, 2015	46.03	46.20	45.83	46.18	55,413	+0.68(+1.49%)
Jul 09, 2015	45.95	45.95	45.50	45.50	58,455	+0.15(+0.33%)
Jul 08, 2015	46.07	46.07	45.30	45.35	20,257	-0.82(-1.78%)
Jul 07, 2015	46.19	46.19	45.40	46.17	35,694	+0.13(+0.28%)
Jul 06, 2015	45.82	46.41	45.82	46.04	77,715	-0.33(-0.71%)
Jul 02, 2015	46.51	46.37	46.37	46.37	11,800	-0.16(-0.35%)
Jul 01, 2015	46.66	46.73	46.31	46.53	20,952	+0.22(+0.48%)
Jun 30, 2015	46.46	46.48	46.09	46.31	15,557	+0.19(+0.41%)
Jun 29, 2015	46.93	47.01	46.11	46.12	76,804	-1.00(-2.12%)
Jun 26, 2015	47.76	47.76	47.05	47.12	12,262	-0.14(-0.30%)
Jun 25, 2015	47.93	47.93	47.20	47.26	21,519	-0.32(-0.67%)
Jun 24, 2015	48.16	48.17	47.54	47.58	20,394	-0.61(-1.26%)
Jun 23, 2015	48.57	48.57	48.08	48.19	34,814	-0.07(-0.16%)
Jun 22, 2015	48.28	48.37	48.20	48.26	37,249	+0.08(+0.17%)
Jun 19, 2015	48.24	48.31	48.12	48.18	125,480	-0.13(-0.27%)
Jun 18, 2015	47.83	48.44	47.83	48.31	16,833	+0.53(+1.11%)
Jun 17, 2015	47.95	47.95	47.55	47.78	33,147	+0.05(+0.10%)
Jun 16, 2015	47.90	47.90	47.48	47.73	20,181	+0.10(+0.21%)
Jun 15, 2015	47.55	47.68	47.39	47.63	18,045	-0.32(-0.67%)
Jun 12, 2015	48.15	48.15	47.84	47.95	15,401	-0.19(-0.39%)
Jun 11, 2015	48.12	48.19	47.85	48.14	31,778	+0.31(+0.65%)
Jun 10, 2015	47.61	47.89	47.42	47.83	13,498	+0.58(+1.23%)
Jun 09, 2015	47.31	47.44	47.07	47.25	38,454	-0.11(-0.22%)
Jun 08, 2015	47.94	47.94	47.35	47.36	16,365	-0.35(-0.73%)
Jun 05, 2015	47.57	47.72	47.45	47.70	16,316	+0.20(+0.43%)
Jun 04, 2015	47.75	47.88	47.43	47.50	22,503	-0.51(-1.06%)
Jun 03, 2015	47.80	48.13	47.72	48.01	8,279	+0.28(+0.59%)
Jun 02, 2015	47.71	47.97	45.90	47.73	21,733	+0.04(+0.08%)
Jun 01, 2015	47.87	47.87	47.28	47.69	71,718	+0.25(+0.53%)
May 29, 2015	48.16	48.16	47.26	47.44	28,755	-0.52(-1.08%)
May 28, 2015	47.85	47.97	47.75	47.95	21,586	-0.17(-0.34%)
May 27, 2015	47.73	48.15	47.61	48.12	16,150	+0.49(+1.03%)
May 26, 2015	48.12	48.12	47.48	47.63	22,388	-0.43(-0.89%)
May 22, 2015	48.81	48.06	48.06	48.06	40,400	-0.32(-0.66%)
May 21, 2015	48.30	48.49	48.20	48.38	16,503	+0.15(+0.31%)
May 20, 2015	48.68	48.68	48.13	48.23	60,914	-0.15(-0.31%)
May 19, 2015	48.41	48.54	48.30	48.38	20,356	-0.02(-0.05%)
May 18, 2015	47.91	48.47	47.89	48.40	13,547	+0.36(+0.75%)
May 15, 2015	48.08	48.19	48.00	48.04	11,895	-0.14(-0.29%)
May 14, 2015	47.78	48.22	47.75	48.18	13,140	+0.61(+1.29%)
May 13, 2015	47.82	48.02	47.45	47.57	27,493	+0.04(+0.09%)
May 12, 2015	47.51	47.68	47.38	47.52	12,236	-0.34(-0.72%)
May 11, 2015	47.89	48.06	47.86	47.86	9,876	-0.05(-0.11%)
May 08, 2015	48.00	48.16	47.89	47.92	7,014	+0.47(+0.98%)
May 07, 2015	47.20	47.61	47.13	47.45	28,099	+0.39(+0.83%)
May 06, 2015	47.21	47.21	46.83	47.06	15,931	+0.14(+0.30%)
May 05, 2015	47.72	47.83	46.87	46.92	35,316	-0.78(-1.64%)
May 04, 2015	47.70	48.06	47.59	47.70	39,643	+0.11(+0.24%)

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.