Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	43.84	44.54	43.84	44.22	205,837	+0.57(+1.31%)
Jul 30, 2015	43.59	43.89	43.13	43.64	137,863	-0.22(-0.50%)
Jul 29, 2015	43.29	44.23	43.02	43.86	165,149	+0.51(+1.18%)
Jul 28, 2015	42.50	43.53	42.05	43.35	279,232	+1.15(+2.72%)
Jul 27, 2015	42.17	42.84	42.10	42.20	207,144	-0.55(-1.28%)
Jul 24, 2015	43.68	43.89	42.70	42.75	325,258	-0.96(-2.19%)
Jul 23, 2015	44.38	44.62	42.09	43.71	473,783	-0.95(-2.12%)
Jul 22, 2015	45.47	45.47	42.83	44.65	1,518,806	-2.52(-5.35%)
Jul 21, 2015	47.09	47.69	46.93	47.18	320,486	+0.13(+0.27%)
Jul 20, 2015	46.68	47.17	47.13	47.05	210,730	-0.08(-0.17%)
Jul 17, 2015	47.78	47.92	46.79	47.13	134,057	-0.46(-0.98%)
Jul 16, 2015	47.47	47.72	47.20	47.60	168,726	+0.32(+0.67%)
Jul 15, 2015	48.30	48.30	47.18	47.28	193,567	-0.97(-2.00%)
Jul 14, 2015	48.29	48.48	47.78	48.24	157,182	-0.14(-0.28%)
Jul 13, 2015	47.70	48.54	47.58	48.38	135,302	+0.95(+2.00%)
Jul 10, 2015	47.28	47.65	47.09	47.43	104,677	+0.57(+1.22%)
Jul 09, 2015	47.20	47.35	46.44	46.86	129,746	+0.10(+0.21%)
Jul 08, 2015	46.69	47.23	46.20	46.76	337,880	-0.60(-1.27%)
Jul 07, 2015	47.39	47.40	46.45	47.36	224,614	-0.03(-0.06%)
Jul 06, 2015	47.25	47.70	46.68	47.39	231,968	+0.05(+0.10%)
Jul 02, 2015	47.75	47.34	47.34	47.34	226,189	-0.44(-0.92%)
Jul 01, 2015	47.90	48.13	47.34	47.78	233,033	+0.18(+0.38%)
Jun 30, 2015	47.50	47.74	46.89	47.60	222,286	+0.67(+1.44%)
Jun 29, 2015	47.36	48.01	46.73	46.92	366,194	-0.95(-1.98%)
Jun 26, 2015	47.86	48.26	47.45	47.87	403,343	+0.15(+0.31%)
Jun 25, 2015	48.63	48.63	46.79	47.72	837,789	-1.17(-2.38%)
Jun 24, 2015	48.73	49.27	48.51	48.89	206,794	-0.03(-0.06%)
Jun 23, 2015	49.40	49.40	48.72	48.92	229,768	-0.41(-0.83%)
Jun 22, 2015	49.43	49.43	48.53	49.33	85,637	+0.27(+0.56%)
Jun 19, 2015	48.83	50.08	48.66	49.05	287,880	+0.22(+0.45%)
Jun 18, 2015	48.50	49.23	48.44	48.83	229,168	+0.35(+0.71%)
Jun 17, 2015	49.25	49.25	48.37	48.49	167,865	-0.75(-1.52%)
Jun 16, 2015	49.64	49.73	49.13	49.23	133,550	-0.41(-0.83%)
Jun 15, 2015	49.12	49.73	48.91	49.64	234,734	+0.05(+0.09%)
Jun 12, 2015	49.64	49.64	49.19	49.60	160,158	-0.01(-0.02%)
Jun 11, 2015	49.43	49.64	49.26	49.61	116,364	+0.07(+0.15%)
Jun 10, 2015	49.15	49.64	48.88	49.54	167,682	+0.72(+1.47%)
Jun 09, 2015	48.72	49.21	48.40	48.82	166,734	-0.01(-0.02%)
Jun 08, 2015	49.54	49.54	48.52	48.82	131,051	-0.57(-1.16%)
Jun 05, 2015	48.76	49.53	48.28	49.40	172,870	+0.71(+1.46%)
Jun 04, 2015	49.33	49.54	48.31	48.69	125,768	-0.87(-1.76%)
Jun 03, 2015	48.52	49.94	48.15	49.56	258,666	+1.12(+2.31%)
Jun 02, 2015	47.66	48.81	47.55	48.44	216,383	+0.54(+1.12%)
Jun 01, 2015	47.37	48.14	46.71	47.91	166,064	+0.66(+1.41%)
May 29, 2015	48.21	48.52	46.95	47.24	221,174	-0.97(-2.00%)
May 28, 2015	48.51	48.51	47.60	48.21	157,661	-0.46(-0.94%)
May 27, 2015	48.08	48.74	47.53	48.66	211,823	+0.76(+1.58%)
May 26, 2015	48.18	48.18	47.37	47.91	221,052	-0.36(-0.75%)
May 22, 2015	49.03	48.27	48.27	48.27	127,807	-0.68(-1.40%)
May 21, 2015	48.43	49.12	48.43	48.95	120,032	+0.15(+0.32%)
May 20, 2015	49.36	49.42	48.63	48.80	194,705	-0.56(-1.14%)
May 19, 2015	48.55	49.50	48.48	49.36	238,998	+0.69(+1.42%)
May 18, 2015	47.73	48.72	47.68	48.67	128,057	+0.79(+1.65%)
May 15, 2015	48.03	48.15	47.68	47.88	106,619	-0.18(-0.38%)
May 14, 2015	47.73	48.40	47.47	48.06	123,100	+0.43(+0.90%)
May 13, 2015	47.88	48.13	46.88	47.63	174,723	-0.18(-0.38%)
May 12, 2015	47.43	47.90	46.97	47.82	230,291	+0.10(+0.21%)
May 11, 2015	47.46	47.89	47.29	47.72	202,350	+0.24(+0.50%)
May 08, 2015	47.28	47.57	46.99	47.48	239,873	+0.68(+1.46%)
May 07, 2015	46.28	46.95	46.28	46.80	126,131	+0.37(+0.80%)
May 06, 2015	46.68	46.71	46.01	46.43	134,864	-0.10(-0.21%)
May 05, 2015	46.82	47.34	46.34	46.53	207,730	-0.24(-0.51%)
May 04, 2015	46.84	47.21	46.43	46.76	170,493	+0.05(+0.12%)

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.