Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	52.73	52.75	52.02	52.15	2,163,019	-0.61(-1.16%)
Jul 30, 2015	52.30	52.91	52.14	52.76	3,802,643	+0.48(+0.92%)
Jul 29, 2015	52.17	52.40	51.71	52.28	3,960,994	+0.21(+0.40%)
Jul 28, 2015	51.19	52.40	50.88	52.07	7,106,324	+1.06(+2.08%)
Jul 27, 2015	50.88	51.34	50.43	51.01	4,647,710	-0.20(-0.39%)
Jul 24, 2015	52.55	52.60	51.18	51.21	3,677,237	-1.21(-2.31%)
Jul 23, 2015	52.04	53.02	52.00	52.42	5,055,341	+0.72(+1.39%)
Jul 22, 2015	51.52	52.47	51.22	51.70	8,902,852	-1.29(-2.43%)
Jul 21, 2015	53.02	53.46	52.91	52.99	2,837,050	-0.04(-0.08%)
Jul 20, 2015	53.51	53.63	53.01	53.03	2,404,896	-0.43(-0.80%)
Jul 17, 2015	53.48	53.53	52.94	53.46	3,720,944	-0.03(-0.06%)
Jul 16, 2015			52.90	53.49	6,189,832	-0.03(-0.06%)
Jul 15, 2015	53.89	53.97	53.28	53.52	4,029,920	-0.27(-0.50%)
Jul 14, 2015	53.61	53.91	53.52	53.79	5,476,788	+0.43(+0.81%)
Jul 13, 2015	53.22	53.48	52.48	53.36	4,409,509	+0.46(+0.87%)
Jul 10, 2015	52.47	53.07	52.47	52.90	6,026,791	+0.94(+1.81%)
Jul 09, 2015	53.58	53.63	51.87	51.96	6,665,305	-0.59(-1.12%)
Jul 08, 2015	53.43	53.43	52.39	52.55	9,996,336	-1.41(-2.61%)
Jul 07, 2015	53.90	54.09	52.44	53.96	7,686,091	-0.27(-0.50%)
Jul 06, 2015	54.57	55.03	53.99	54.23	4,928,798	-0.89(-1.61%)
Jul 02, 2015		55.12	55.12	55.12	0	+0.34(+0.62%)
Jul 01, 2015	55.11	55.48	54.61	54.78	3,546,777	+0.21(+0.38%)
Jun 30, 2015	54.85	55.02	54.30	54.57	4,960,296	+0.26(+0.48%)
Jun 29, 2015	55.18	55.50	54.24	54.31	7,290,870	-1.60(-2.86%)
Jun 26, 2015	57.02	57.02	55.55	55.91	10,079,325	-1.68(-2.92%)
Jun 25, 2015	57.88	57.99	57.45	57.59	1,175,727	+0.13(+0.23%)
Jun 24, 2015	57.92	58.02	57.42	57.46	2,256,916	-0.45(-0.78%)
Jun 23, 2015	58.29	58.41	57.73	57.91	1,541,741	-0.28(-0.48%)
Jun 22, 2015	58.12	58.25	57.86	58.19	2,407,504	+0.50(+0.87%)
Jun 19, 2015	58.05	58.09	57.42	57.69	2,850,087	-0.21(-0.36%)
Jun 18, 2015	57.28	58.11	57.27	57.90	2,178,916	+0.81(+1.42%)
Jun 17, 2015	57.04	57.36	56.88	57.09	1,407,601	+0.05(+0.09%)
Jun 16, 2015	56.58	57.17	56.46	57.04	1,629,778	+0.25(+0.44%)
Jun 15, 2015	56.39	56.86	56.14	56.79	2,524,272	-0.16(-0.28%)
Jun 12, 2015	57.17	57.31	56.90	56.95	1,500,350	-0.49(-0.85%)
Jun 11, 2015	57.68	57.79	57.38	57.44	1,725,677	+0.07(+0.12%)
Jun 10, 2015	56.83	57.58	56.80	57.37	2,919,060	+0.86(+1.52%)
Jun 09, 2015	56.50	56.72	56.05	56.51	3,765,114	+0.06(+0.11%)
Jun 08, 2015	57.49	57.50	56.33	56.45	4,329,790	-1.03(-1.79%)
Jun 05, 2015	57.52	57.71	57.11	57.48	1,666,303	-0.17(-0.29%)
Jun 04, 2015	58.15	58.30	57.48	57.65	3,285,616	-0.69(-1.18%)
Jun 03, 2015	59.13	59.14	58.29	58.34	1,754,238	-0.41(-0.70%)
Jun 02, 2015	59.31	59.53	58.73	58.75	2,851,693	-0.85(-1.43%)
Jun 01, 2015	59.97	60.13	59.28	59.60	3,652,039	-0.21(-0.35%)
May 29, 2015	59.63	59.99	59.49	59.81	5,910,716	+0.26(+0.44%)
May 28, 2015	59.42	59.77	59.13	59.55	6,955,092	+0.08(+0.13%)
May 27, 2015	57.62	59.65	57.47	59.47	7,721,039	+2.14(+3.73%)
May 26, 2015	57.70	57.70	57.09	57.33	2,198,397	-0.46(-0.80%)
May 22, 2015		57.79	57.79	57.79	0	+0.05(+0.09%)
May 21, 2015	57.59	57.84	57.19	57.74	1,409,704	+0.11(+0.19%)
May 20, 2015	57.43	58.00	57.32	57.63	1,523,600	+0.17(+0.30%)
May 19, 2015	57.80	57.95	57.23	57.46	2,011,232	-0.10(-0.17%)
May 18, 2015	57.20	57.58	56.93	57.56	1,781,708	+0.50(+0.88%)
May 15, 2015	57.18	57.30	56.79	57.06	3,316,004	+0.08(+0.14%)
May 14, 2015	56.72	57.22	56.55	56.98	4,148,159	+0.58(+1.03%)
May 13, 2015	56.26	56.81	56.24	56.40	2,166,597	+0.28(+0.50%)
May 12, 2015	56.36	56.41	55.82	56.12	3,159,726	-0.43(-0.76%)
May 11, 2015	56.53	56.73	56.34	56.55	3,362,235	-0.02(-0.04%)
May 08, 2015	56.44	56.80	56.40	56.57	4,057,209	+0.53(+0.95%)
May 07, 2015	55.78	56.23	55.74	56.04	3,465,067	+0.40(+0.72%)
May 06, 2015	55.93	56.13	55.26	55.64	4,481,110	-0.01(-0.02%)
May 05, 2015	56.42	56.55	55.62	55.65	6,141,065	-1.08(-1.90%)
May 04, 2015	57.10	57.18	56.63	56.73	2,730,157	-0.31(-0.54%)

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.