Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.07	46.20	45.93	45.97	282,546	-0.06(-0.13%)
Jul 30, 2015	45.96	46.04	45.75	46.03	128,299	+0.00(+0.00%)
Jul 29, 2015	45.65	46.06	45.58	46.03	440,170	+0.41(+0.90%)
Jul 28, 2015	45.25	45.66	45.00	45.62	209,262	+0.58(+1.29%)
Jul 27, 2015	45.11	45.28	44.94	45.04	478,023	-0.34(-0.75%)
Jul 24, 2015	45.93	45.93	45.28	45.38	294,937	-0.54(-1.18%)
Jul 23, 2015	46.19	46.25	45.82	45.92	196,273	-0.20(-0.43%)
Jul 22, 2015	45.95	46.21	45.95	46.12	248,895	-0.03(-0.07%)
Jul 21, 2015	46.33	46.38	46.05	46.15	359,344	-0.19(-0.41%)
Jul 20, 2015	46.48	46.48	46.28	46.34	287,941	-0.06(-0.13%)
Jul 17, 2015	46.65	46.65	46.32	46.40	222,469	-0.26(-0.56%)
Jul 16, 2015	46.61	46.69	46.51	46.66	282,081	+0.31(+0.67%)
Jul 15, 2015	46.57	46.57	46.27	46.35	198,892	-0.27(-0.58%)
Jul 14, 2015	46.45	46.66	46.36	46.62	219,922	+0.17(+0.36%)
Jul 13, 2015	46.24	46.47	46.24	46.45	148,659	+0.47(+1.02%)
Jul 10, 2015	45.91	46.07	45.74	45.98	183,186	+0.48(+1.05%)
Jul 09, 2015	45.93	46.01	45.47	45.50	265,165	+0.09(+0.20%)
Jul 08, 2015	45.90	45.92	45.31	45.41	251,372	-0.82(-1.77%)
Jul 07, 2015	45.89	46.28	45.32	46.23	365,353	+0.38(+0.83%)
Jul 06, 2015	45.75	46.12	45.66	45.85	557,466	-0.25(-0.54%)
Jul 02, 2015		46.10	46.10	46.10	0	-0.01(-0.02%)
Jul 01, 2015	46.35	46.35	45.93	46.11	331,652	+0.27(+0.59%)
Jun 30, 2015	46.31	46.31	45.70	45.84	337,538	+0.12(+0.26%)
Jun 29, 2015	46.40	46.50	45.69	45.72	755,602	-0.99(-2.12%)
Jun 26, 2015	46.75	46.81	46.54	46.71	240,403	+0.02(+0.04%)
Jun 25, 2015	46.96	46.96	46.64	46.69	204,546	-0.13(-0.28%)
Jun 24, 2015	47.09	47.20	46.81	46.82	435,766	-0.49(-1.04%)
Jun 23, 2015	47.42	47.42	47.20	47.31	687,735	+0.03(+0.06%)
Jun 22, 2015	47.37	47.40	47.24	47.28	265,111	+0.23(+0.49%)
Jun 19, 2015	47.16	47.25	47.05	47.05	171,943	-0.17(-0.36%)
Jun 18, 2015	46.93	47.36	46.93	47.22	150,232	+0.42(+0.90%)
Jun 17, 2015	46.75	46.91	46.50	46.80	297,595	+0.11(+0.25%)
Jun 16, 2015	46.42	46.70	46.37	46.69	162,164	+0.26(+0.55%)
Jun 15, 2015	46.35	46.52	46.17	46.43	213,791	-0.19(-0.41%)
Jun 12, 2015	46.75	46.78	46.56	46.62	265,682	-0.29(-0.62%)
Jun 11, 2015	46.97	47.06	46.87	46.91	125,856	+0.07(+0.15%)
Jun 10, 2015	46.53	46.91	46.44	46.84	239,564	+0.53(+1.14%)
Jun 09, 2015		46.48	46.20	46.31	170,352	-0.01(-0.02%)
Jun 08, 2015	46.57	46.64	46.32	46.32	355,312	-0.32(-0.69%)
Jun 05, 2015	46.64	46.74	46.38	46.64	609,975	+0.03(+0.06%)
Jun 04, 2015	46.93	46.98	46.58	46.61	251,824	-0.44(-0.94%)
Jun 03, 2015	47.17	47.24	46.97	47.05	203,171	+0.00(+0.00%)
Jun 02, 2015	46.93	47.22	46.84	47.05	189,664	+0.03(+0.06%)
Jun 01, 2015	47.11	47.18	46.81	47.02	286,745	+0.06(+0.13%)
May 29, 2015	47.20	47.20	46.91	46.96	249,933	-0.23(-0.49%)
May 28, 2015	47.18	47.21	46.99	47.19	203,149	-0.11(-0.23%)
May 27, 2015	46.99	47.33	46.92	47.30	145,171	+0.41(+0.87%)
May 26, 2015	47.38	47.38	46.81	46.89	504,351	-0.63(-1.33%)
May 22, 2015		47.52	47.52	47.52	0	-0.06(-0.13%)
May 21, 2015	47.41	47.64	47.41	47.58	182,434	+0.15(+0.32%)
May 20, 2015	47.47	47.60	47.30	47.43	256,861	+0.01(+0.02%)
May 19, 2015	47.56	47.59	47.34	47.42	574,563	-0.14(-0.29%)
May 18, 2015	47.29	47.60	47.28	47.56	229,214	+0.22(+0.46%)
May 15, 2015	47.23	47.34	47.16	47.34	130,157	+0.12(+0.25%)
May 14, 2015	47.13	47.23	47.00	47.22	125,622	+0.36(+0.77%)
May 13, 2015	47.05	47.15	46.79	46.86	185,909	-0.08(-0.17%)
May 12, 2015	47.02	47.04	46.70	46.94	229,348	-0.13(-0.28%)
May 11, 2015	47.25	47.29	47.07	47.07	126,452	-0.20(-0.42%)
May 08, 2015	47.04	47.32	47.04	47.27	131,187	+0.56(+1.20%)
May 07, 2015	46.51	46.76	46.40	46.71	101,062	+0.16(+0.34%)
May 06, 2015	46.94	46.94	46.33	46.55	193,117	-0.20(-0.43%)
May 05, 2015	47.30	47.42	46.71	46.75	333,313	-0.59(-1.25%)
May 04, 2015	47.27	47.42	47.27	47.34	182,836	+0.18(+0.38%)

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.