Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	49.34	49.34	48.89	49.13	1,678,227	+0.06(+0.12%)
Jul 30, 2015	48.41	49.18	48.36	49.07	1,537,484	+0.49(+1.01%)
Jul 29, 2015	48.33	48.71	48.29	48.58	1,209,936	+0.28(+0.58%)
Jul 28, 2015	48.22	48.37	47.80	48.30	1,510,769	+0.27(+0.57%)
Jul 27, 2015	47.69	48.13	47.50	48.02	1,936,204	+0.10(+0.22%)
Jul 24, 2015	47.64	48.07	47.54	47.92	1,786,466	+0.16(+0.33%)
Jul 23, 2015	47.75	48.02	47.54	47.76	1,465,007	-0.04(-0.09%)
Jul 22, 2015	47.54	48.05	47.44	47.81	931,284	+0.27(+0.58%)
Jul 21, 2015	47.72	47.72	47.43	47.53	904,496	-0.09(-0.19%)
Jul 20, 2015	47.72	47.83	47.49	47.62	802,389	-0.16(-0.33%)
Jul 17, 2015	47.72	47.89	47.41	47.78	2,025,047	-0.11(-0.23%)
Jul 16, 2015	47.46	47.98	47.46	47.89	1,762,952	+0.61(+1.29%)
Jul 15, 2015	47.28	47.69	47.22	47.28	1,070,089	-0.33(-0.69%)
Jul 14, 2015	47.58	47.68	47.44	47.61	869,489	-0.04(-0.09%)
Jul 13, 2015	47.60	47.72	47.45	47.65	955,454	+0.32(+0.67%)
Jul 10, 2015	47.32	47.49	47.19	47.33	1,583,470	+0.12(+0.25%)
Jul 09, 2015	47.73	47.80	47.21	47.21	1,372,134	-0.07(-0.14%)
Jul 08, 2015	47.46	47.75	47.26	47.28	2,035,906	-0.33(-0.69%)
Jul 07, 2015	46.70	47.69	46.54	47.61	2,344,493	+1.02(+2.20%)
Jul 06, 2015	46.69	47.05	46.38	46.58	1,602,476	-0.30(-0.63%)
Jul 02, 2015	46.99	46.88	46.88	46.88	1,565,773	+0.10(+0.21%)
Jul 01, 2015	46.55	46.83	46.02	46.78	2,609,271	+0.23(+0.49%)
Jun 30, 2015	46.68	46.93	46.33	46.55	2,601,677	+0.07(+0.16%)
Jun 29, 2015	46.55	46.87	46.45	46.48	2,094,205	-0.33(-0.71%)
Jun 26, 2015	46.77	46.93	46.48	46.81	5,486,291	+0.13(+0.29%)
Jun 25, 2015	47.06	47.13	46.59	46.68	1,656,601	-0.40(-0.85%)
Jun 24, 2015	46.94	47.32	46.90	47.08	1,607,397	-0.04(-0.09%)
Jun 23, 2015	47.06	47.21	46.86	47.12	2,243,967	+0.05(+0.11%)
Jun 22, 2015	47.17	47.41	46.97	47.07	1,085,337	+0.04(+0.09%)
Jun 19, 2015	46.84	47.43	46.82	47.03	2,637,803	+0.18(+0.38%)
Jun 18, 2015	46.60	47.09	46.54	46.85	1,861,135	+0.21(+0.45%)
Jun 17, 2015	46.33	46.73	46.16	46.64	2,236,010	+0.26(+0.56%)
Jun 16, 2015	45.88	46.43	45.79	46.38	1,423,427	+0.58(+1.26%)
Jun 15, 2015	45.94	46.12	45.78	45.80	1,999,413	-0.33(-0.71%)
Jun 12, 2015	45.97	46.15	45.86	46.13	1,383,406	-0.07(-0.14%)
Jun 11, 2015	46.16	46.34	46.11	46.19	1,741,968	+0.13(+0.27%)
Jun 10, 2015	45.85	46.17	45.68	46.07	1,496,603	+0.40(+0.88%)
Jun 09, 2015	45.63	46.11	45.51	45.67	2,010,753	+0.15(+0.33%)
Jun 08, 2015	45.64	45.78	45.39	45.52	2,327,142	-0.10(-0.23%)
Jun 05, 2015	46.00	46.11	45.43	45.62	2,133,651	-0.60(-1.30%)
Jun 04, 2015	46.04	46.36	45.99	46.22	4,258,628	-0.01(-0.02%)
Jun 03, 2015	46.22	46.32	45.85	46.23	4,827,908	+0.07(+0.16%)
Jun 02, 2015	46.27	46.37	46.06	46.16	2,969,166	-0.28(-0.61%)
Jun 01, 2015	46.48	46.77	46.13	46.44	2,469,226	-0.16(-0.35%)
May 29, 2015	46.56	46.69	46.33	46.60	2,687,484	+0.16(+0.34%)
May 28, 2015	46.49	46.66	46.21	46.45	2,286,237	-0.14(-0.30%)
May 27, 2015	46.52	46.63	46.35	46.59	1,936,708	+0.18(+0.38%)
May 26, 2015	46.81	46.90	46.32	46.41	1,536,572	-0.50(-1.07%)
May 22, 2015	47.09	46.91	46.91	46.91	1,328,370	-0.21(-0.44%)
May 21, 2015	47.25	47.40	46.99	47.12	1,387,860	-0.20(-0.42%)
May 20, 2015	47.38	47.60	47.30	47.32	1,888,735	+0.03(+0.06%)
May 19, 2015	47.73	47.73	47.21	47.29	2,363,527	-0.33(-0.70%)
May 18, 2015	47.94	47.94	47.52	47.62	2,359,908	-0.43(-0.90%)
May 15, 2015	47.61	48.35	47.55	48.05	4,220,602	+0.48(+1.01%)
May 14, 2015	47.24	47.70	47.07	47.58	2,463,894	+0.63(+1.33%)
May 13, 2015	46.92	47.22	46.77	46.95	1,882,077	+0.04(+0.09%)
May 12, 2015	46.77	46.93	46.56	46.91	1,819,468	-0.08(-0.17%)
May 11, 2015	46.66	47.30	46.66	46.99	1,929,704	+0.13(+0.27%)
May 08, 2015	47.15	47.42	46.83	46.86	2,127,900	+0.04(+0.08%)
May 07, 2015	46.43	46.91	46.37	46.82	1,721,564	+0.41(+0.87%)
May 06, 2015	46.70	46.78	46.01	46.42	2,241,583	-0.13(-0.27%)
May 05, 2015	47.83	47.94	46.11	46.54	4,278,436	-0.70(-1.48%)
May 04, 2015	47.05	47.47	47.04	47.24	2,980,286	+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.