Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.12	46.96	45.85	46.95	298,507	+0.70(+1.52%)
Jul 30, 2015	45.47	46.32	44.89	46.25	217,015	+0.53(+1.16%)
Jul 29, 2015	46.03	46.03	44.78	45.71	262,451	-0.27(-0.59%)
Jul 28, 2015	46.39	46.39	45.67	45.98	310,542	-0.10(-0.21%)
Jul 27, 2015	46.64	46.70	45.56	46.08	215,846	-0.72(-1.54%)
Jul 24, 2015	47.74	48.53	46.76	46.80	172,830	-1.09(-2.27%)
Jul 23, 2015	48.97	49.34	47.69	47.89	331,749	-0.85(-1.75%)
Jul 22, 2015	47.68	48.92	47.59	48.74	537,850	+0.85(+1.78%)
Jul 21, 2015	48.09	49.36	47.46	47.89	471,125	-0.20(-0.41%)
Jul 20, 2015	47.04	48.35	46.39	48.09	688,621	+1.10(+2.35%)
Jul 17, 2015	46.98	47.14	46.26	46.98	316,884	+0.16(+0.35%)
Jul 16, 2015	46.17	47.08	45.89	46.82	708,938	+1.17(+2.56%)
Jul 15, 2015	44.66	45.92	44.06	45.65	1,768,533	+1.11(+2.48%)
Jul 14, 2015	44.57	44.75	43.79	44.54	450,457	+0.13(+0.29%)
Jul 13, 2015	43.82	44.78	43.81	44.41	282,294	+0.79(+1.80%)
Jul 10, 2015	43.03	43.74	42.51	43.63	774,062	+1.24(+2.92%)
Jul 09, 2015	43.14	43.55	42.04	42.39	480,157	-0.17(-0.40%)
Jul 08, 2015	43.45	43.86	42.30	42.56	348,588	-1.36(-3.09%)
Jul 07, 2015	45.32	45.32	43.68	43.92	620,355	-1.20(-2.65%)
Jul 06, 2015	45.32	45.74	44.80	45.12	156,427	-0.39(-0.86%)
Jul 02, 2015	45.94	45.51	45.51	45.51	133,045	-0.31(-0.68%)
Jul 01, 2015	46.25	46.66	45.66	45.82	209,390	-0.02(-0.04%)
Jun 30, 2015	46.21	46.27	45.26	45.84	330,882	-0.12(-0.27%)
Jun 29, 2015	47.15	47.42	45.89	45.96	309,252	-1.46(-3.07%)
Jun 26, 2015	47.41	47.97	46.95	47.42	545,201	+0.16(+0.35%)
Jun 25, 2015	46.97	47.35	46.66	47.25	386,849	+0.42(+0.89%)
Jun 24, 2015	46.87	46.98	46.21	46.84	326,006	-0.01(-0.03%)
Jun 23, 2015	46.55	47.02	46.39	46.85	318,738	+0.12(+0.25%)
Jun 22, 2015	46.84	47.37	46.66	46.73	318,080	+0.11(+0.25%)
Jun 19, 2015	46.86	47.02	46.10	46.61	290,456	-0.26(-0.56%)
Jun 18, 2015	46.63	47.55	46.63	46.88	222,985	+0.37(+0.79%)
Jun 17, 2015	46.60	47.00	46.30	46.51	164,891	+0.10(+0.21%)
Jun 16, 2015	46.03	46.70	45.77	46.41	204,614	+0.25(+0.55%)
Jun 15, 2015	46.00	46.70	45.91	46.16	170,113	-0.30(-0.65%)
Jun 12, 2015	46.45	46.65	46.22	46.46	151,707	-0.08(-0.18%)
Jun 11, 2015	46.48	46.85	45.98	46.54	173,505	+0.34(+0.74%)
Jun 10, 2015	46.20	46.66	45.93	46.20	162,672	+0.19(+0.41%)
Jun 09, 2015	46.23	46.79	45.16	46.01	242,587	-0.38(-0.81%)
Jun 08, 2015	47.09	47.99	46.14	46.39	221,093	-0.83(-1.77%)
Jun 05, 2015	46.95	47.45	46.23	47.22	158,587	+0.30(+0.65%)
Jun 04, 2015	47.42	47.67	46.55	46.92	185,365	-0.63(-1.33%)
Jun 03, 2015	47.39	48.00	47.29	47.55	283,204	+0.26(+0.55%)
Jun 02, 2015	47.42	47.65	47.17	47.29	287,961	-0.30(-0.64%)
Jun 01, 2015	46.98	48.19	46.57	47.59	566,592	+1.02(+2.20%)
May 29, 2015	47.43	47.65	46.48	46.57	473,740	-0.87(-1.83%)
May 28, 2015	47.15	47.45	46.79	47.43	188,307	-0.02(-0.03%)
May 27, 2015	47.01	47.61	46.59	47.45	280,440	+0.47(+0.99%)
May 26, 2015	46.75	47.37	46.52	46.98	246,157	+0.03(+0.07%)
May 22, 2015	46.77	46.95	46.95	46.95	279,163	+0.04(+0.09%)
May 21, 2015	46.12	46.93	45.97	46.91	219,892	+0.88(+1.90%)
May 20, 2015	45.32	46.14	45.20	46.03	161,787	+0.87(+1.92%)
May 19, 2015	45.78	45.95	45.07	45.17	139,362	-0.52(-1.15%)
May 18, 2015	44.88	45.85	44.79	45.69	187,049	+0.90(+2.01%)
May 15, 2015	44.56	45.01	44.05	44.79	183,488	+0.22(+0.49%)
May 14, 2015	44.55	44.74	44.12	44.57	167,363	+0.14(+0.30%)
May 13, 2015	44.97	45.30	44.32	44.44	209,731	-0.38(-0.86%)
May 12, 2015	45.23	45.23	43.93	44.82	420,904	-0.46(-1.01%)
May 11, 2015	45.80	46.55	45.14	45.28	241,653	-0.56(-1.23%)
May 08, 2015	47.04	47.38	45.73	45.84	359,904	-0.43(-0.93%)
May 07, 2015	46.18	47.82	45.50	46.27	346,266	-0.54(-1.15%)
May 06, 2015	47.98	48.15	46.51	46.81	393,677	-0.92(-1.93%)
May 05, 2015	48.09	48.48	46.69	47.73	347,829	-0.39(-0.81%)
May 04, 2015	47.59	48.37	47.31	48.13	310,683	+0.60(+1.27%)

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.