Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	43.41	43.56	42.78	43.02	161,502	-0.20(-0.47%)
Jul 30, 2015	43.40	43.81	42.91	43.22	97,553	-0.21(-0.49%)
Jul 29, 2015	43.10	43.70	42.99	43.43	107,666	+0.15(+0.34%)
Jul 28, 2015	42.83	43.40	42.09	43.29	121,570	+0.76(+1.78%)
Jul 27, 2015	42.71	43.05	42.09	42.53	116,287	+0.17(+0.41%)
Jul 24, 2015	43.26	43.26	42.22	42.36	154,887	-1.04(-2.39%)
Jul 23, 2015	43.51	43.78	43.21	43.40	97,420	-0.09(-0.20%)
Jul 22, 2015	43.24	43.50	42.95	43.48	89,430	+0.10(+0.22%)
Jul 21, 2015	44.17	44.19	43.11	43.39	53,760	-0.90(-2.04%)
Jul 20, 2015	44.93	44.93	44.15	44.29	41,524	-0.51(-1.15%)
Jul 17, 2015	44.78	45.02	44.38	44.80	92,793	+0.00(+0.00%)
Jul 16, 2015	44.87	45.24	44.58	44.80	77,988	+0.23(+0.52%)
Jul 15, 2015	44.94	45.10	44.25	44.57	77,243	-0.31(-0.69%)
Jul 14, 2015	44.10	44.98	44.04	44.88	79,737	+0.74(+1.67%)
Jul 13, 2015	44.04	44.29	43.86	44.14	73,275	+0.30(+0.69%)
Jul 10, 2015	44.11	44.19	43.37	43.84	84,370	+0.19(+0.44%)
Jul 09, 2015	44.19	44.19	43.63	43.65	150,328	-0.09(-0.20%)
Jul 08, 2015	44.61	44.76	43.40	43.73	199,115	-1.13(-2.53%)
Jul 07, 2015	45.75	46.00	44.69	44.87	110,248	-0.86(-1.89%)
Jul 06, 2015	45.61	46.19	45.56	45.73	82,416	-0.13(-0.27%)
Jul 02, 2015	46.43	45.86	45.86	45.86	115,419	-0.40(-0.86%)
Jul 01, 2015	46.46	46.51	45.85	46.26	117,571	+0.13(+0.27%)
Jun 30, 2015	47.16	47.39	45.97	46.13	164,244	-0.73(-1.55%)
Jun 29, 2015	47.64	47.89	46.74	46.86	111,438	-1.20(-2.50%)
Jun 26, 2015	48.45	48.45	47.57	48.06	163,953	-0.24(-0.50%)
Jun 25, 2015	48.44	48.80	47.88	48.30	100,904	+0.00(+0.00%)
Jun 24, 2015	48.37	48.41	48.04	48.30	133,478	-0.08(-0.16%)
Jun 23, 2015	47.53	48.43	47.18	48.38	314,935	+0.79(+1.65%)
Jun 22, 2015	48.02	48.17	47.23	47.59	140,776	-0.18(-0.39%)
Jun 19, 2015	48.09	48.09	47.53	47.78	163,272	-0.37(-0.77%)
Jun 18, 2015	48.03	48.43	47.82	48.15	106,092	+0.27(+0.57%)
Jun 17, 2015	47.81	48.15	47.44	47.87	82,401	+0.28(+0.59%)
Jun 16, 2015	47.10	47.88	46.91	47.59	106,144	+0.39(+0.82%)
Jun 15, 2015	47.29	47.29	46.63	47.21	148,095	-0.54(-1.14%)
Jun 12, 2015	47.99	48.35	47.63	47.75	92,935	-0.42(-0.87%)
Jun 11, 2015	47.89	48.24	47.66	48.17	77,624	+0.34(+0.71%)
Jun 10, 2015	47.36	48.08	47.23	47.83	114,118	+0.74(+1.56%)
Jun 09, 2015	47.38	48.25	46.85	47.09	77,265	-0.43(-0.90%)
Jun 08, 2015	47.08	47.77	46.95	47.52	138,364	+0.28(+0.60%)
Jun 05, 2015	46.94	47.35	46.14	47.23	179,620	+0.21(+0.45%)
Jun 04, 2015	47.76	48.11	46.90	47.02	104,146	-1.03(-2.14%)
Jun 03, 2015	47.83	48.17	47.41	48.05	132,127	+0.24(+0.51%)
Jun 02, 2015	47.06	48.34	46.94	47.81	210,520	+0.48(+1.00%)
Jun 01, 2015	46.38	47.58	46.25	47.33	236,794	+0.99(+2.13%)
May 29, 2015	46.28	46.64	45.83	46.34	167,365	-0.08(-0.17%)
May 28, 2015	46.07	46.45	45.81	46.42	107,418	+0.33(+0.72%)
May 27, 2015	46.27	46.41	45.83	46.09	152,020	-0.26(-0.56%)
May 26, 2015	46.35	46.58	45.85	46.35	136,767	-0.18(-0.40%)
May 22, 2015	46.29	46.54	46.54	46.54	222,689	+0.20(+0.44%)
May 21, 2015	46.14	46.74	45.77	46.33	205,191	+0.34(+0.74%)
May 20, 2015	46.87	47.03	45.90	45.99	210,453	-1.10(-2.33%)
May 19, 2015	46.34	47.88	45.62	47.09	258,074	+0.19(+0.41%)
May 18, 2015	46.66	47.28	46.36	46.90	131,683	+0.29(+0.62%)
May 15, 2015	45.57	46.97	45.55	46.60	150,772	+1.04(+2.28%)
May 14, 2015	45.71	45.78	45.42	45.57	153,528	+0.08(+0.17%)
May 13, 2015	46.05	46.05	45.18	45.49	92,192	-0.46(-0.99%)
May 12, 2015	46.58	46.71	45.57	45.95	127,300	-0.79(-1.68%)
May 11, 2015	47.16	47.50	46.56	46.73	66,939	-0.38(-0.80%)
May 08, 2015	46.93	47.35	46.51	47.11	79,563	+0.54(+1.17%)
May 07, 2015	46.78	47.08	46.37	46.57	70,577	-0.31(-0.66%)
May 06, 2015	46.77	47.02	46.25	46.88	75,675	+0.11(+0.23%)
May 05, 2015	48.29	48.33	46.32	46.77	117,860	-1.60(-3.31%)
May 04, 2015	48.50	48.96	48.04	48.37	142,710	-0.12(-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.