Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.30	46.40	46.10	46.10	2,879	+0.94(+2.08%)
Jul 30, 2015	46.08	46.18	45.16	45.16	10,764	-0.71(-1.55%)
Jul 29, 2015	45.30	45.95	45.19	45.87	3,422	+0.64(+1.41%)
Jul 28, 2015	44.87	45.24	44.31	45.23	8,549	+0.99(+2.24%)
Jul 27, 2015	43.51	44.52	43.51	44.24	8,094	+0.05(+0.11%)
Jul 24, 2015	44.65	45.99	44.01	44.19	4,302	-0.77(-1.71%)
Jul 23, 2015	45.84	45.84	43.88	44.96	20,468	-0.88(-1.92%)
Jul 22, 2015	45.80	45.85	45.58	45.84	3,297	+0.18(+0.39%)
Jul 21, 2015	46.32	46.32	45.55	45.66	3,852	-0.67(-1.44%)
Jul 20, 2015	46.86	46.86	46.09	46.33	2,674	-0.22(-0.48%)
Jul 17, 2015	46.68	46.68	46.55	46.55	1,493	-0.80(-1.69%)
Jul 16, 2015	46.50	47.35	46.50	47.35	6,487	+0.84(+1.80%)
Jul 15, 2015	46.49	46.72	46.22	46.51	5,039	-0.36(-0.76%)
Jul 14, 2015	46.97	46.97	46.61	46.87	3,476	+0.27(+0.58%)
Jul 13, 2015	46.53	46.63	46.04	46.60	4,930	+0.51(+1.11%)
Jul 10, 2015	46.07	46.25	45.80	46.09	3,356	+0.40(+0.88%)
Jul 09, 2015	46.47	46.47	45.69	45.69	2,750	-0.06(-0.13%)
Jul 08, 2015	46.10	46.43	44.15	45.75	3,219	-0.35(-0.76%)
Jul 07, 2015	45.33	46.29	45.29	46.10	1,943	+0.65(+1.43%)
Jul 06, 2015	45.06	45.61	45.06	45.45	2,805	-0.40(-0.87%)
Jul 02, 2015	45.75	45.85	45.85	45.85	4,600	+0.34(+0.75%)
Jul 01, 2015	46.05	46.05	45.00	45.51	12,019	+1.09(+2.45%)
Jun 30, 2015	44.57	45.49	44.42	44.42	2,739	-0.72(-1.59%)
Jun 29, 2015	45.55	46.45	45.14	45.14	6,456	-1.46(-3.13%)
Jun 26, 2015	46.00	46.60	46.00	46.60	3,645	+0.39(+0.84%)
Jun 25, 2015	47.09	47.09	46.21	46.21	1,711	-0.62(-1.32%)
Jun 24, 2015	47.33	47.33	46.70	46.83	2,196	-0.50(-1.06%)
Jun 23, 2015	46.70	49.04	46.70	47.33	3,097	-0.32(-0.67%)
Jun 22, 2015	47.71	47.71	47.65	47.65	875	+0.26(+0.55%)
Jun 19, 2015	47.68	47.95	47.39	47.39	2,937	-0.48(-1.00%)
Jun 18, 2015	48.00	48.05	47.00	47.87	15,120	+0.68(+1.44%)
Jun 17, 2015	46.96	47.20	46.75	47.19	2,496	+0.49(+1.05%)
Jun 16, 2015	46.63	46.70	46.63	46.70	900	+0.49(+1.07%)
Jun 15, 2015	46.51	46.51	45.84	46.21	6,825	-0.39(-0.84%)
Jun 12, 2015	47.08	47.45	46.58	46.60	5,948	-0.85(-1.79%)
Jun 11, 2015	47.50	47.50	47.23	47.45	5,513	+0.27(+0.56%)
Jun 10, 2015	46.79	47.29	46.79	47.18	3,482	+0.53(+1.15%)
Jun 09, 2015	46.08	46.80	46.08	46.65	2,483	-0.02(-0.04%)
Jun 08, 2015	46.54	47.00	46.54	46.67	5,130	-0.13(-0.28%)
Jun 05, 2015	47.05	47.05	46.66	46.80	7,600	-0.43(-0.91%)
Jun 04, 2015	47.65	47.73	47.23	47.23	3,322	-0.67(-1.40%)
Jun 03, 2015	48.68	48.68	47.70	47.90	8,594	-0.53(-1.09%)
Jun 02, 2015	47.91	48.43	47.91	48.43	3,152	-0.18(-0.37%)
Jun 01, 2015	49.00	49.00	48.50	48.61	3,400	-0.17(-0.35%)
May 29, 2015	48.58	48.86	48.56	48.78	12,924	-0.21(-0.42%)
May 28, 2015	48.85	49.00	48.83	48.99	2,132	-0.14(-0.29%)
May 27, 2015	48.46	49.13	47.13	49.13	5,695	+0.59(+1.22%)
May 26, 2015	48.96	49.10	48.43	48.54	16,491	-1.03(-2.08%)
May 22, 2015	49.46	49.57	49.57	49.57	13,200	-0.20(-0.40%)
May 21, 2015	49.78	49.78	49.27	49.77	3,118	+0.20(+0.40%)
May 20, 2015	49.37	49.76	49.37	49.57	1,826	+0.39(+0.79%)
May 19, 2015	49.65	49.65	49.01	49.18	2,180	-0.08(-0.16%)
May 18, 2015	48.65	49.51	48.65	49.26	2,863	+0.18(+0.37%)
May 15, 2015	48.88	49.14	48.25	49.08	3,801	+0.27(+0.55%)
May 14, 2015	48.50	48.81	48.50	48.81	8,177	+0.65(+1.35%)
May 13, 2015	48.46	48.65	48.03	48.16	2,801	+0.16(+0.33%)
May 12, 2015	48.00	48.12	47.41	48.00	5,424	-0.20(-0.42%)
May 11, 2015	48.99	48.99	48.20	48.20	8,522	-0.66(-1.36%)
May 08, 2015	48.50	48.87	48.50	48.87	2,965	+0.96(+2.00%)
May 07, 2015	48.13	48.13	47.81	47.91	1,777	+0.40(+0.84%)
May 06, 2015	48.51	48.51	47.05	47.51	6,037	-0.55(-1.14%)
May 05, 2015	49.64	49.67	48.06	48.06	7,378	-1.57(-3.16%)
May 04, 2015	49.51	49.63	49.51	49.63	480	+0.59(+1.21%)

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.