Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	40.11	40.67	38.88	40.40	928,627	-6.46(-13.79%)
Jul 30, 2015	45.78	47.25	45.40	46.86	108,378	+1.08(+2.36%)
Jul 29, 2015	46.13	46.60	45.78	45.78	93,407	-0.38(-0.82%)
Jul 28, 2015	46.05	46.58	45.28	46.16	134,857	+0.16(+0.36%)
Jul 27, 2015	45.87	46.11	45.41	46.00	78,813	-0.15(-0.32%)
Jul 24, 2015	47.29	47.29	46.07	46.14	62,029	-1.04(-2.20%)
Jul 23, 2015	48.88	48.88	46.70	47.18	117,230	-1.47(-3.02%)
Jul 22, 2015	47.93	48.72	47.93	48.65	95,751	+0.43(+0.90%)
Jul 21, 2015	48.90	49.11	47.96	48.22	51,917	-0.58(-1.19%)
Jul 20, 2015	48.42	48.88	47.87	48.79	78,711	+0.64(+1.33%)
Jul 17, 2015	48.28	48.44	47.84	48.16	60,713	+0.05(+0.11%)
Jul 16, 2015	47.98	48.38	47.85	48.10	125,070	+0.19(+0.40%)
Jul 15, 2015	47.62	47.97	47.42	47.91	48,409	+0.21(+0.43%)
Jul 14, 2015	47.10	47.80	47.10	47.71	60,103	+0.33(+0.69%)
Jul 13, 2015	46.99	47.51	46.94	47.38	57,477	+0.53(+1.12%)
Jul 10, 2015	46.38	46.86	46.24	46.85	92,534	+0.73(+1.57%)
Jul 09, 2015	46.49	46.49	45.74	46.13	77,116	-0.02(-0.04%)
Jul 08, 2015	45.83	46.27	45.60	46.14	89,824	+0.16(+0.36%)
Jul 07, 2015	45.63	46.20	45.17	45.98	100,060	+0.32(+0.70%)
Jul 06, 2015	44.96	45.75	44.70	45.66	67,616	+0.28(+0.61%)
Jul 02, 2015	45.81	45.38	45.38	45.38	47,466	-0.51(-1.11%)
Jul 01, 2015	46.47	46.78	45.68	45.89	104,344	-0.25(-0.54%)
Jun 30, 2015	46.98	47.14	45.75	46.14	103,552	-0.74(-1.58%)
Jun 29, 2015	47.02	47.65	46.74	46.89	76,512	-0.54(-1.13%)
Jun 26, 2015	47.05	47.58	46.65	47.42	190,786	+0.60(+1.29%)
Jun 25, 2015	47.04	47.42	46.57	46.82	69,747	-0.28(-0.59%)
Jun 24, 2015	47.41	47.41	46.90	47.09	49,128	-0.22(-0.46%)
Jun 23, 2015	47.21	47.40	47.14	47.31	46,148	+0.01(+0.02%)
Jun 22, 2015	47.44	47.68	46.87	47.30	51,825	-0.01(-0.02%)
Jun 19, 2015	47.45	47.45	46.98	47.31	80,685	-0.14(-0.29%)
Jun 18, 2015	47.37	47.95	47.00	47.45	80,223	+0.09(+0.18%)
Jun 17, 2015	47.41	47.41	46.97	47.36	97,236	+0.19(+0.40%)
Jun 16, 2015	46.60	47.49	46.34	47.17	53,541	+0.32(+0.68%)
Jun 15, 2015	46.33	46.87	46.33	46.85	79,316	-0.10(-0.22%)
Jun 12, 2015	46.68	47.19	46.39	46.95	68,960	+0.22(+0.48%)
Jun 11, 2015	46.41	46.86	46.10	46.73	63,171	+0.20(+0.43%)
Jun 10, 2015	46.05	46.72	45.71	46.53	112,945	+0.70(+1.53%)
Jun 09, 2015	46.10	46.67	45.62	45.83	87,760	-0.13(-0.28%)
Jun 08, 2015	45.78	46.19	45.37	45.96	66,482	+0.29(+0.62%)
Jun 05, 2015	45.49	45.87	44.93	45.68	92,534	+0.27(+0.59%)
Jun 04, 2015	46.09	46.47	45.27	45.41	53,848	-0.80(-1.74%)
Jun 03, 2015	45.68	46.33	45.30	46.21	83,360	+0.71(+1.56%)
Jun 02, 2015	45.41	45.78	44.98	45.50	167,103	-0.08(-0.17%)
Jun 01, 2015	45.37	46.07	44.95	45.58	99,189	+0.38(+0.84%)
May 29, 2015	46.24	46.24	45.11	45.20	93,718	-0.86(-1.86%)
May 28, 2015	45.65	46.21	45.33	46.06	71,103	+0.17(+0.38%)
May 27, 2015	46.37	46.54	45.45	45.88	161,389	-0.57(-1.23%)
May 26, 2015	46.73	47.01	46.00	46.45	78,017	-0.29(-0.61%)
May 22, 2015	46.84	46.74	46.74	46.74	79,303	-0.05(-0.11%)
May 21, 2015	46.82	47.11	46.61	46.79	49,401	-0.13(-0.28%)
May 20, 2015	46.81	47.29	46.15	46.92	63,866	+0.26(+0.56%)
May 19, 2015	46.61	46.90	46.14	46.66	63,631	+0.14(+0.30%)
May 18, 2015	46.06	46.76	46.02	46.52	76,241	+0.20(+0.43%)
May 15, 2015	46.57	46.74	45.99	46.32	36,114	-0.10(-0.22%)
May 14, 2015	46.45	46.71	46.04	46.43	55,900	+0.36(+0.79%)
May 13, 2015	46.01	46.42	45.46	46.06	112,442	+0.29(+0.64%)
May 12, 2015	46.55	46.55	45.42	45.77	105,805	-0.77(-1.65%)
May 11, 2015	46.78	47.17	46.27	46.54	84,787	-0.12(-0.26%)
May 08, 2015	47.97	47.97	46.46	46.66	82,058	-0.69(-1.46%)
May 07, 2015	46.69	47.47	46.22	47.35	96,328	+0.72(+1.54%)
May 06, 2015	47.21	49.08	45.96	46.63	174,227	-0.29(-0.62%)
May 05, 2015	47.95	48.15	46.70	46.92	201,660	-0.90(-1.89%)
May 04, 2015	46.83	48.15	46.81	47.83	221,965	+1.20(+2.58%)

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.