Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	45.82	46.39	45.74	45.91	215,959	+0.17(+0.37%)
Jul 30, 2015	45.60	46.03	45.55	45.74	229,496	+0.16(+0.35%)
Jul 29, 2015	45.52	46.05	45.20	45.58	427,647	+0.12(+0.26%)
Jul 28, 2015	45.36	45.46	44.89	45.46	188,580	+0.41(+0.91%)
Jul 27, 2015	45.07	46.48	43.75	45.05	361,620	+1.30(+2.97%)
Jul 24, 2015	44.35	45.14	43.37	43.75	284,675	-0.58(-1.31%)
Jul 23, 2015	45.36	45.54	44.08	44.33	303,851	-1.18(-2.59%)
Jul 22, 2015	45.47	46.00	45.25	45.51	117,486	+0.04(+0.09%)
Jul 21, 2015	46.04	46.56	45.41	45.47	182,847	-0.72(-1.56%)
Jul 20, 2015	46.81	47.10	46.04	46.19	193,832	-0.61(-1.30%)
Jul 17, 2015	47.38	47.46	46.51	46.80	142,952	-0.58(-1.22%)
Jul 16, 2015	47.41	47.72	47.20	47.38	96,883	+0.12(+0.25%)
Jul 15, 2015	47.47	47.64	47.20	47.26	113,646	+0.06(+0.13%)
Jul 14, 2015	47.70	47.82	47.03	47.20	118,939	-0.52(-1.09%)
Jul 13, 2015	47.50	47.85	47.33	47.72	116,055	+0.12(+0.25%)
Jul 10, 2015	47.46	47.85	46.81	47.60	114,148	+0.48(+1.02%)
Jul 09, 2015	47.78	47.83	47.00	47.12	103,078	-0.27(-0.57%)
Jul 08, 2015	47.19	47.51	46.93	47.39	139,248	+0.03(+0.06%)
Jul 07, 2015	46.79	47.45	46.33	47.36	144,011	+0.66(+1.41%)
Jul 06, 2015	46.12	46.80	46.02	46.70	110,420	+0.47(+1.02%)
Jul 02, 2015	46.08	46.23	46.23	46.23	113,600	+0.14(+0.30%)
Jul 01, 2015	45.89	46.18	45.77	46.09	160,396	+0.38(+0.83%)
Jun 30, 2015	46.08	46.11	45.25	45.71	168,293	-0.09(-0.20%)
Jun 29, 2015	46.01	46.46	45.70	45.80	200,134	-0.31(-0.67%)
Jun 26, 2015	46.57	46.80	46.01	46.11	141,575	-0.64(-1.37%)
Jun 25, 2015	47.33	47.41	46.64	46.75	133,339	-0.31(-0.66%)
Jun 24, 2015	47.36	47.47	46.99	47.06	81,366	-0.37(-0.78%)
Jun 23, 2015	47.19	47.44	47.07	47.43	101,917	+0.06(+0.13%)
Jun 22, 2015	47.00	47.60	46.85	47.37	120,591	+0.50(+1.07%)
Jun 19, 2015	47.49	47.54	46.69	46.87	269,808	-0.60(-1.26%)
Jun 18, 2015	48.17	48.32	47.12	47.47	214,669	-0.52(-1.08%)
Jun 17, 2015	47.84	48.48	47.55	47.99	139,471	+0.79(+1.67%)
Jun 16, 2015	47.09	47.59	47.00	47.20	93,530	-0.19(-0.40%)
Jun 15, 2015	47.41	47.60	47.00	47.39	122,038	+0.11(+0.23%)
Jun 12, 2015	47.80	47.93	47.23	47.28	106,999	-0.71(-1.48%)
Jun 11, 2015	48.25	48.35	47.92	47.99	180,573	-0.21(-0.44%)
Jun 10, 2015	48.20	48.49	48.18	48.20	137,044	+0.11(+0.23%)
Jun 09, 2015	48.36	48.54	48.06	48.09	77,186	-0.07(-0.15%)
Jun 08, 2015	47.83	48.37	47.68	48.16	151,549	+0.43(+0.90%)
Jun 05, 2015	47.20	47.73	46.89	47.73	138,467	+0.49(+1.04%)
Jun 04, 2015	48.35	48.62	47.15	47.24	174,730	-1.01(-2.09%)
Jun 03, 2015	49.32	49.32	48.25	48.25	93,488	-1.01(-2.05%)
Jun 02, 2015	48.97	49.33	48.54	49.26	118,781	+0.37(+0.76%)
Jun 01, 2015	49.46	49.46	48.76	48.89	105,924	-0.41(-0.83%)
May 29, 2015	49.19	49.46	49.02	49.30	130,638	+0.29(+0.59%)
May 28, 2015	48.50	49.06	48.50	49.01	66,971	+0.56(+1.16%)
May 27, 2015	48.96	49.13	48.36	48.45	153,953	-0.51(-1.04%)
May 26, 2015	48.72	49.13	48.51	48.96	134,155	+0.33(+0.68%)
May 22, 2015	48.52	48.63	48.63	48.63	94,400	+0.31(+0.64%)
May 21, 2015	49.03	49.12	48.28	48.32	111,770	-0.46(-0.94%)
May 20, 2015	49.26	49.47	48.70	48.78	148,736	-0.48(-0.97%)
May 19, 2015	48.90	49.38	48.51	49.26	150,425	+0.40(+0.82%)
May 18, 2015	48.68	49.00	48.42	48.86	234,527	+0.31(+0.64%)
May 15, 2015	47.99	48.55	47.73	48.55	144,756	+0.57(+1.19%)
May 14, 2015	47.82	48.25	47.62	47.98	115,850	+0.24(+0.50%)
May 13, 2015	47.54	48.14	47.41	47.74	144,668	+0.45(+0.95%)
May 12, 2015	47.65	48.15	47.26	47.29	151,996	-0.77(-1.60%)
May 11, 2015	47.64	48.17	47.62	48.06	144,265	+0.42(+0.88%)
May 08, 2015	46.72	48.09	46.72	47.64	175,653	+1.01(+2.17%)
May 07, 2015	47.39	47.65	46.58	46.63	269,019	-2.04(-4.19%)
May 06, 2015	48.35	48.77	48.00	48.67	280,405	+0.24(+0.50%)
May 05, 2015	49.44	49.44	48.40	48.43	231,344	-0.28(-0.57%)
May 04, 2015	48.90	49.45	48.69	48.71	201,131	-0.02(-0.04%)

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.