Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.72	47.04	46.48	46.63	452,797	-0.04(-0.08%)
Jul 30, 2015	46.57	46.70	46.30	46.67	187,723	+0.02(+0.05%)
Jul 29, 2015	46.09	46.96	45.96	46.65	344,989	+0.52(+1.12%)
Jul 28, 2015	45.74	46.20	45.54	46.13	298,746	+0.49(+1.08%)
Jul 27, 2015	45.66	45.89	45.19	45.63	224,666	-0.18(-0.39%)
Jul 24, 2015	46.29	46.29	45.74	45.81	198,499	-0.25(-0.54%)
Jul 23, 2015	46.11	46.26	45.94	46.06	265,567	-0.02(-0.05%)
Jul 22, 2015	45.99	46.18	45.93	46.08	201,295	+0.05(+0.12%)
Jul 21, 2015	46.20	46.50	45.89	46.03	225,782	-0.12(-0.27%)
Jul 20, 2015	46.28	46.28	45.98	46.15	175,900	+0.05(+0.10%)
Jul 17, 2015	46.33	46.33	45.94	46.11	224,464	-0.31(-0.67%)
Jul 16, 2015	46.25	46.47	46.01	46.41	230,398	+0.29(+0.62%)
Jul 15, 2015	46.55	46.66	46.03	46.13	250,432	-0.53(-1.14%)
Jul 14, 2015	46.55	46.96	46.51	46.66	194,943	+0.01(+0.02%)
Jul 13, 2015	46.92	46.98	46.42	46.65	337,775	-0.07(-0.15%)
Jul 10, 2015	46.51	47.30	45.87	46.72	361,756	+0.59(+1.29%)
Jul 09, 2015	46.43	46.51	45.90	46.13	429,922	+0.04(+0.08%)
Jul 08, 2015	45.87	46.50	45.87	46.09	553,891	-0.24(-0.52%)
Jul 07, 2015	46.23	46.33	45.60	46.33	766,849	+0.39(+0.84%)
Jul 06, 2015	45.66	46.20	44.87	45.94	1,006,010	-0.18(-0.39%)
Jul 02, 2015	46.23	46.12	46.12	46.12	474,252	-0.05(-0.12%)
Jul 01, 2015	45.98	46.33	45.74	46.18	681,224	+0.46(+1.00%)
Jun 30, 2015	46.79	46.79	45.65	45.72	583,439	-0.86(-1.86%)
Jun 29, 2015	46.60	46.92	46.40	46.58	463,240	-0.42(-0.90%)
Jun 26, 2015	46.71	47.07	46.46	47.01	513,027	+0.54(+1.16%)
Jun 25, 2015	46.25	46.49	46.01	46.47	232,074	+0.42(+0.91%)
Jun 24, 2015	46.11	46.18	45.59	46.05	271,823	-0.11(-0.23%)
Jun 23, 2015	46.46	46.46	45.94	46.16	401,553	-0.42(-0.91%)
Jun 22, 2015	46.64	46.75	46.34	46.58	183,496	+0.19(+0.40%)
Jun 19, 2015	46.69	46.74	46.23	46.40	386,760	-0.20(-0.43%)
Jun 18, 2015	46.18	46.92	46.04	46.60	192,452	+0.52(+1.12%)
Jun 17, 2015	46.21	46.40	45.75	46.08	129,143	+0.02(+0.03%)
Jun 16, 2015	45.89	46.30	45.89	46.07	159,181	+0.19(+0.42%)
Jun 15, 2015	46.11	46.11	45.76	45.87	159,281	-0.53(-1.13%)
Jun 12, 2015	46.52	46.58	46.23	46.40	138,701	-0.23(-0.50%)
Jun 11, 2015	46.45	46.72	46.37	46.63	226,619	+0.26(+0.57%)
Jun 10, 2015	45.91	46.57	45.80	46.37	308,899	+0.49(+1.06%)
Jun 09, 2015	45.97	46.19	45.60	45.88	304,982	-0.16(-0.35%)
Jun 08, 2015	46.52	46.68	46.04	46.04	167,591	-0.44(-0.95%)
Jun 05, 2015	46.36	46.60	46.07	46.48	282,515	+0.08(+0.17%)
Jun 04, 2015	47.12	47.12	46.31	46.41	402,964	-0.94(-1.99%)
Jun 03, 2015	46.94	47.58	46.80	47.35	272,407	+0.56(+1.19%)
Jun 02, 2015	46.69	47.17	46.52	46.79	255,852	-0.08(-0.16%)
Jun 01, 2015	47.21	47.28	46.79	46.87	399,243	-0.43(-0.91%)
May 29, 2015	47.92	48.10	47.12	47.30	381,995	-0.67(-1.40%)
May 28, 2015	47.97	48.24	47.84	47.97	230,226	-0.11(-0.22%)
May 27, 2015	48.56	48.68	47.93	48.08	474,194	-0.53(-1.10%)
May 26, 2015	49.07	49.33	48.41	48.62	296,581	-0.65(-1.32%)
May 22, 2015	49.91	49.26	49.26	49.26	337,882	-0.56(-1.12%)
May 21, 2015	51.18	51.44	49.78	49.82	655,497	-1.44(-2.81%)
May 20, 2015	50.65	51.38	50.28	51.26	405,356	+0.81(+1.61%)
May 19, 2015	49.84	50.52	49.70	50.45	428,101	+0.62(+1.25%)
May 18, 2015	49.53	49.97	49.43	49.83	273,523	+0.18(+0.36%)
May 15, 2015	49.93	50.16	49.61	49.65	233,861	-0.41(-0.83%)
May 14, 2015	49.61	50.15	49.58	50.07	229,807	+0.56(+1.13%)
May 13, 2015	49.54	50.15	49.02	49.51	266,842	-0.10(-0.20%)
May 12, 2015	49.89	50.17	49.53	49.61	322,076	-0.56(-1.12%)
May 11, 2015	50.75	50.83	50.12	50.16	212,896	-0.69(-1.36%)
May 08, 2015	51.18	51.34	50.66	50.86	330,244	+0.34(+0.67%)
May 07, 2015	50.22	50.65	50.22	50.52	327,919	+0.26(+0.52%)
May 06, 2015	50.67	50.68	49.80	50.26	480,873	-0.37(-0.73%)
May 05, 2015	50.60	51.21	49.77	50.63	752,180	+1.36(+2.75%)
May 04, 2015	50.16	50.23	49.18	49.27	772,393	-0.82(-1.64%)

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.