Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.47	46.79	45.96	46.08	310,918	-0.21(-0.46%)
Jul 30, 2015	45.95	46.60	45.86	46.29	264,590	+0.02(+0.04%)
Jul 29, 2015	46.06	46.61	45.58	46.27	291,075	+0.14(+0.31%)
Jul 28, 2015	45.88	46.70	44.78	46.13	488,815	+0.44(+0.97%)
Jul 27, 2015	45.51	46.63	45.11	45.68	258,787	-0.21(-0.46%)
Jul 24, 2015	46.10	46.45	45.76	45.90	343,389	-0.11(-0.23%)
Jul 23, 2015	46.47	47.14	45.90	46.00	422,170	-0.46(-1.00%)
Jul 22, 2015	45.71	46.52	45.53	46.47	543,221	+0.35(+0.75%)
Jul 21, 2015	46.34	47.09	45.64	46.12	330,782	-0.18(-0.40%)
Jul 20, 2015	46.71	47.31	46.18	46.30	369,945	-0.26(-0.56%)
Jul 17, 2015	46.69	47.26	46.32	46.56	517,399	-0.10(-0.21%)
Jul 16, 2015	46.23	47.20	46.23	46.66	637,256	+0.49(+1.07%)
Jul 15, 2015	46.47	47.32	46.11	46.17	396,720	-0.43(-0.91%)
Jul 14, 2015	46.47	47.00	45.96	46.59	598,965	+0.27(+0.58%)
Jul 13, 2015	46.54	47.23	45.20	46.32	883,780	-0.06(-0.12%)
Jul 10, 2015	47.57	48.11	46.33	46.38	859,772	-0.59(-1.25%)
Jul 09, 2015	47.32	48.28	46.57	46.97	1,097,482	+0.38(+0.81%)
Jul 08, 2015	47.87	48.69	46.09	46.59	918,709	-1.81(-3.73%)
Jul 07, 2015	49.45	49.72	47.51	48.40	669,858	-1.02(-2.07%)
Jul 06, 2015	48.23	50.28	47.99	49.42	502,807	+0.63(+1.29%)
Jul 02, 2015	49.74	48.79	48.79	48.79	543,169	-1.03(-2.07%)
Jul 01, 2015	50.52	51.37	49.62	49.83	446,720	-0.14(-0.27%)
Jun 30, 2015	49.71	50.52	49.36	49.96	408,768	+0.57(+1.15%)
Jun 29, 2015	50.36	50.86	48.99	49.39	471,962	-1.44(-2.83%)
Jun 26, 2015	52.15	52.88	50.60	50.83	682,372	-1.22(-2.34%)
Jun 25, 2015	51.22	52.13	51.09	52.05	429,648	+0.86(+1.68%)
Jun 24, 2015	51.94	52.39	51.02	51.19	324,438	-0.88(-1.69%)
Jun 23, 2015	52.93	53.02	51.67	52.07	351,195	-0.58(-1.10%)
Jun 22, 2015	52.92	53.12	52.52	52.65	300,870	+0.21(+0.41%)
Jun 19, 2015	52.76	52.93	51.96	52.43	556,371	-0.16(-0.31%)
Jun 18, 2015	51.44	53.01	51.44	52.60	575,343	+1.20(+2.33%)
Jun 17, 2015	51.19	51.90	51.19	51.40	418,173	+0.24(+0.47%)
Jun 16, 2015	51.95	52.58	50.96	51.16	596,670	-0.74(-1.43%)
Jun 15, 2015	51.56	52.43	50.93	51.90	612,352	+0.11(+0.21%)
Jun 12, 2015	52.74	53.08	51.50	51.80	796,314	-1.15(-2.17%)
Jun 11, 2015	53.25	53.37	52.51	52.95	267,236	-0.07(-0.13%)
Jun 10, 2015	53.46	53.82	52.95	53.01	431,501	-0.16(-0.31%)
Jun 09, 2015	52.98	53.27	52.06	53.18	579,630	+0.11(+0.20%)
Jun 08, 2015	53.30	53.89	52.93	53.07	326,043	-0.24(-0.45%)
Jun 05, 2015	53.23	53.78	52.70	53.31	519,654	+0.36(+0.67%)
Jun 04, 2015	53.12	53.65	52.71	52.96	373,015	-0.44(-0.83%)
Jun 03, 2015	53.19	53.92	52.97	53.40	817,037	+0.31(+0.58%)
Jun 02, 2015	52.86	53.65	52.48	53.09	484,463	+0.08(+0.15%)
Jun 01, 2015	52.41	53.10	51.52	53.01	506,864	+1.14(+2.20%)
May 29, 2015	52.17	52.68	51.70	51.87	645,322	-0.20(-0.39%)
May 28, 2015	52.08	52.91	51.96	52.08	485,958	-0.19(-0.37%)
May 27, 2015	51.66	52.78	51.11	52.27	728,373	+0.45(+0.88%)
May 26, 2015	52.87	53.11	50.99	51.82	1,211,423	+0.18(+0.36%)
May 22, 2015	50.76	51.63	51.63	51.63	1,415,699	+0.88(+1.73%)
May 21, 2015	50.96	51.81	50.74	50.75	809,713	-0.05(-0.10%)
May 20, 2015	49.55	51.18	49.33	50.80	763,946	+1.24(+2.49%)
May 19, 2015	49.66	50.16	48.88	49.57	932,362	+0.19(+0.39%)
May 18, 2015	48.71	49.75	48.68	49.37	667,242	+0.71(+1.45%)
May 15, 2015	48.89	49.63	48.43	48.67	808,000	-0.47(-0.96%)
May 14, 2015	48.20	49.49	47.80	49.14	691,628	+1.42(+2.98%)
May 13, 2015	47.14	48.28	46.69	47.72	478,686	+1.14(+2.45%)
May 12, 2015	47.38	47.48	46.40	46.58	912,800	-1.10(-2.31%)
May 11, 2015	48.12	48.27	46.90	47.68	695,612	-0.59(-1.22%)
May 08, 2015	44.62	49.86	44.62	48.27	1,688,579	+4.62(+10.58%)
May 07, 2015	43.44	44.26	42.90	43.65	549,888	+0.26(+0.60%)
May 06, 2015	43.59	43.93	43.08	43.39	215,459	-0.16(-0.38%)
May 05, 2015	43.94	44.44	43.27	43.56	478,835	-0.55(-1.25%)
May 04, 2015	43.26	44.71	43.26	44.11	427,808	+1.04(+2.42%)

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.