Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	48.98	50.98	48.49	48.54	489,766	-0.94(-1.90%)
Jul 30, 2015	48.87	50.73	48.36	49.48	588,745	+0.73(+1.50%)
Jul 29, 2015	47.51	49.11	47.51	48.75	247,642	+1.23(+2.59%)
Jul 28, 2015	46.69	47.81	46.63	47.52	215,557	+0.83(+1.78%)
Jul 27, 2015	45.40	46.79	45.05	46.69	202,396	+1.34(+2.95%)
Jul 24, 2015	45.17	45.54	44.98	45.35	205,310	+0.13(+0.29%)
Jul 23, 2015	45.20	45.74	44.65	45.22	302,400	+0.30(+0.67%)
Jul 22, 2015	45.98	45.98	44.27	44.92	408,909	-0.99(-2.16%)
Jul 21, 2015	45.49	45.91	45.12	45.91	152,118	+0.79(+1.75%)
Jul 20, 2015	45.45	45.65	44.84	45.12	187,558	-0.23(-0.51%)
Jul 17, 2015	45.96	46.22	44.64	45.35	281,911	-0.68(-1.48%)
Jul 16, 2015	46.55	46.74	45.61	46.03	283,421	-0.61(-1.31%)
Jul 15, 2015	47.26	47.46	46.55	46.64	243,017	-0.37(-0.79%)
Jul 14, 2015	46.99	47.34	46.73	47.01	224,215	+0.10(+0.21%)
Jul 13, 2015	47.20	47.29	46.76	46.91	143,021	+0.21(+0.45%)
Jul 10, 2015	46.72	47.43	46.31	46.70	124,607	+0.35(+0.76%)
Jul 09, 2015	47.23	47.83	46.05	46.35	113,034	-0.39(-0.83%)
Jul 08, 2015	47.60	48.06	46.48	46.74	2,449,929	-1.26(-2.62%)
Jul 07, 2015	46.48	48.05	46.11	48.00	173,686	+1.42(+3.05%)
Jul 06, 2015	47.00	47.22	46.40	46.58	121,114	-1.00(-2.10%)
Jul 02, 2015	46.60	47.58	47.58	47.58	1,560,500	+1.28(+2.76%)
Jul 01, 2015	46.13	46.54	46.00	46.30	405,278	+0.20(+0.43%)
Jun 30, 2015	46.17	46.33	45.75	46.10	225,959	+0.33(+0.72%)
Jun 29, 2015	46.00	46.19	45.51	45.77	310,793	-0.63(-1.36%)
Jun 26, 2015	47.66	47.89	46.18	46.40	254,923	-1.14(-2.40%)
Jun 25, 2015	48.50	48.95	47.51	47.54	865,681	-0.81(-1.68%)
Jun 24, 2015	48.50	48.82	48.05	48.35	242,939	-0.22(-0.45%)
Jun 23, 2015	48.97	49.41	48.50	48.57	188,289	-0.26(-0.53%)
Jun 22, 2015	49.12	49.38	48.74	48.83	239,569	+0.21(+0.43%)
Jun 19, 2015	49.12	49.22	48.37	48.62	912,655	-0.75(-1.52%)
Jun 18, 2015	48.75	49.38	48.75	49.37	315,066	+0.43(+0.88%)
Jun 17, 2015	49.24	49.38	48.75	48.94	688,467	-0.13(-0.26%)
Jun 16, 2015	48.81	49.37	48.80	49.07	88,685	+0.12(+0.25%)
Jun 15, 2015	48.06	49.20	48.01	48.95	130,747	+0.59(+1.22%)
Jun 12, 2015	48.72	49.06	48.26	48.36	155,728	-0.13(-0.27%)
Jun 11, 2015	48.84	49.08	48.39	48.49	93,702	-0.02(-0.04%)
Jun 10, 2015	49.46	49.79	48.40	48.51	199,005	-0.84(-1.70%)
Jun 09, 2015	50.00	50.44	49.34	49.35	205,133	-0.54(-1.08%)
Jun 08, 2015	49.85	50.31	49.64	49.89	207,904	-0.23(-0.46%)
Jun 05, 2015	49.63	50.26	49.45	50.12	168,108	+0.63(+1.27%)
Jun 04, 2015	49.98	50.20	49.39	49.49	164,715	-0.51(-1.02%)
Jun 03, 2015	50.60	50.60	49.74	50.00	242,653	-0.24(-0.48%)
Jun 02, 2015	50.53	50.65	50.00	50.24	920,193	-0.18(-0.36%)
Jun 01, 2015	51.21	51.35	50.42	50.42	163,069	-0.58(-1.14%)
May 29, 2015	50.95	51.52	50.50	51.00	190,192	+0.17(+0.33%)
May 28, 2015	51.31	51.66	50.65	50.83	113,579	-0.42(-0.82%)
May 27, 2015	51.00	51.49	50.60	51.25	212,001	+0.50(+0.99%)
May 26, 2015	52.14	52.14	50.39	50.75	233,581	-1.37(-2.63%)
May 22, 2015	52.05	52.12	52.12	52.12	91,900	+0.07(+0.13%)
May 21, 2015	52.40	52.40	51.89	52.05	147,811	+0.01(+0.02%)
May 20, 2015	52.44	52.44	52.02	52.04	87,016	-0.19(-0.36%)
May 19, 2015	52.00	52.27	51.95	52.23	73,031	+0.00(+0.00%)
May 18, 2015	51.94	52.39	51.86	52.23	151,458	+0.28(+0.54%)
May 15, 2015	51.81	52.35	51.67	51.95	376,387	-0.09(-0.17%)
May 14, 2015	52.29	52.51	51.80	52.04	129,560	+0.29(+0.56%)
May 13, 2015	52.54	52.76	51.39	51.75	349,966	-0.73(-1.39%)
May 12, 2015	52.75	52.75	52.02	52.48	160,781	-0.43(-0.81%)
May 11, 2015	52.87	53.31	52.85	52.91	116,656	+0.02(+0.04%)
May 08, 2015	54.01	54.01	52.68	52.89	201,030	-0.47(-0.88%)
May 07, 2015	54.44	54.44	53.34	53.36	188,039	-1.03(-1.89%)
May 06, 2015	55.39	55.89	54.10	54.39	196,418	-0.46(-0.84%)
May 05, 2015	53.97	54.85	53.87	54.85	145,212	+0.84(+1.56%)
May 04, 2015	54.00	54.40	53.87	54.01	121,809	+0.00(+0.00%)

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.