Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.91	47.23	46.87	47.16	248,658	-0.13(-0.28%)
Jul 30, 2015	47.53	47.67	47.30	47.30	108,390	+0.10(+0.21%)
Jul 29, 2015	46.98	47.22	46.88	47.20	160,126	+0.30(+0.65%)
Jul 28, 2015	46.95	46.98	46.84	46.89	53,040	+0.23(+0.48%)
Jul 27, 2015	46.51	46.66	46.46	46.66	285,746	-0.40(-0.85%)
Jul 24, 2015	47.11	47.20	46.94	47.06	115,574	-0.02(-0.03%)
Jul 23, 2015	47.33	47.36	47.01	47.08	58,322	-0.15(-0.31%)
Jul 22, 2015	47.17	47.34	47.15	47.23	129,316	+0.05(+0.11%)
Jul 21, 2015	47.45	47.46	47.05	47.17	70,918	-0.27(-0.57%)
Jul 20, 2015	47.49	47.50	47.39	47.45	41,624	+0.16(+0.35%)
Jul 17, 2015	47.30	47.30	47.19	47.28	92,154	-0.04(-0.08%)
Jul 16, 2015	47.28	47.36	47.14	47.32	63,714	+0.27(+0.58%)
Jul 15, 2015	47.09	47.20	46.99	47.05	385,246	+0.29(+0.62%)
Jul 14, 2015	46.63	46.81	46.62	46.76	61,442	-0.04(-0.10%)
Jul 13, 2015	46.81	46.86	46.73	46.80	69,160	+0.45(+0.97%)
Jul 10, 2015	46.16	46.38	46.16	46.35	183,394	+1.12(+2.49%)
Jul 09, 2015	45.31	45.33	45.14	45.23	137,092	+0.49(+1.10%)
Jul 08, 2015	45.17	45.19	44.57	44.73	393,030	-1.51(-3.25%)
Jul 07, 2015	46.14	46.24	45.83	46.24	104,388	+0.07(+0.15%)
Jul 06, 2015	46.23	46.45	46.04	46.17	142,872	-0.41(-0.89%)
Jul 02, 2015	46.66	46.59	46.59	46.59	105,600	-0.07(-0.16%)
Jul 01, 2015	46.58	46.71	46.48	46.66	140,652	+0.56(+1.23%)
Jun 30, 2015	46.14	46.14	45.79	46.09	190,068	-0.09(-0.19%)
Jun 29, 2015	46.45	46.51	46.10	46.19	283,354	-0.98(-2.08%)
Jun 26, 2015	47.13	47.27	47.13	47.16	56,690	+0.15(+0.32%)
Jun 25, 2015	47.02	47.09	46.90	47.02	153,422	-0.20(-0.41%)
Jun 24, 2015	47.39	47.58	47.15	47.21	48,622	-0.03(-0.06%)
Jun 23, 2015	47.40	47.43	47.07	47.24	131,930	+0.41(+0.86%)
Jun 22, 2015	46.66	46.87	46.60	46.84	221,922	+0.48(+1.04%)
Jun 19, 2015	46.41	46.41	46.22	46.35	108,814	-0.14(-0.29%)
Jun 18, 2015	46.34	46.69	46.30	46.49	186,952	-0.37(-0.79%)
Jun 17, 2015	47.30	47.65	46.72	46.86	378,112	+0.00(+0.00%)
Jun 16, 2015	46.86	46.91	46.81	46.86	104,346	+0.01(+0.02%)
Jun 15, 2015	46.87	46.96	46.83	46.85	68,460	-0.02(-0.03%)
Jun 12, 2015	47.15	47.15	46.71	46.87	114,272	-0.00(-0.01%)
Jun 11, 2015	47.01	47.12	46.86	46.87	246,960	+0.56(+1.22%)
Jun 10, 2015	46.37	46.53	46.23	46.30	786,206	-1.33(-2.78%)
Jun 09, 2015	47.47	47.70	47.47	47.63	226,926	-0.05(-0.12%)
Jun 08, 2015	48.24	48.44	47.58	47.69	434,826	-0.96(-1.97%)
Jun 05, 2015	48.75	48.80	48.48	48.65	379,988	+0.98(+2.06%)
Jun 04, 2015	47.77	47.91	47.59	47.66	155,508	+0.09(+0.19%)
Jun 03, 2015	47.86	47.89	47.41	47.58	308,452	+0.05(+0.09%)
Jun 02, 2015	47.76	47.80	47.22	47.53	959,212	-0.52(-1.09%)
Jun 01, 2015	47.39	48.12	47.37	48.05	543,414	+0.53(+1.13%)
May 29, 2015	47.49	47.55	47.22	47.52	173,586	+0.08(+0.17%)
May 28, 2015	47.65	47.76	47.15	47.44	592,868	+0.20(+0.41%)
May 27, 2015	47.16	47.48	47.02	47.24	498,084	+0.48(+1.04%)
May 26, 2015	46.78	46.90	46.56	46.76	545,506	+1.14(+2.51%)
May 22, 2015	45.54	45.62	45.62	45.62	177,400	+0.42(+0.93%)
May 21, 2015	45.27	45.39	45.16	45.20	170,648	-0.18(-0.40%)
May 20, 2015	45.21	45.52	45.15	45.38	375,848	+0.37(+0.82%)
May 19, 2015	44.80	45.01	44.74	45.01	554,138	+0.55(+1.23%)
May 18, 2015	44.27	44.48	44.27	44.46	104,318	+0.48(+1.10%)
May 15, 2015	44.25	44.27	43.91	43.98	181,950	+0.12(+0.26%)
May 14, 2015	43.71	43.95	43.70	43.86	63,202	+0.02(+0.05%)
May 13, 2015	43.91	43.98	43.75	43.84	127,320	-0.51(-1.16%)
May 12, 2015	44.55	44.55	44.32	44.35	121,016	-0.19(-0.42%)
May 11, 2015	44.37	44.58	44.37	44.54	392,978	+0.29(+0.66%)
May 08, 2015	44.23	44.38	44.22	44.25	101,276	-0.05(-0.12%)
May 07, 2015	43.98	44.36	43.93	44.30	198,692	+0.23(+0.51%)
May 06, 2015	44.20	44.21	43.90	44.08	244,466	-0.29(-0.64%)
May 05, 2015	44.66	44.79	44.27	44.37	329,806	-0.20(-0.45%)
May 04, 2015	44.56	44.67	44.54	44.56	131,452	-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.