Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	52.71	52.94	51.50	51.77	852,201	-0.64(-1.22%)
Jul 30, 2015	51.47	52.60	51.34	52.41	763,150	+0.63(+1.22%)
Jul 29, 2015	52.33	54.40	50.95	51.78	1,759,556	-0.23(-0.44%)
Jul 28, 2015	51.05	52.12	50.89	52.01	1,280,904	+1.14(+2.24%)
Jul 27, 2015	50.83	51.06	50.52	50.87	525,831	-0.27(-0.53%)
Jul 24, 2015	51.97	52.26	50.99	51.14	594,988	-0.94(-1.81%)
Jul 23, 2015	52.73	52.88	51.98	52.09	657,321	-0.58(-1.10%)
Jul 22, 2015	52.31	52.77	52.20	52.66	771,048	+0.29(+0.55%)
Jul 21, 2015	52.83	52.93	52.20	52.37	581,913	-0.40(-0.76%)
Jul 20, 2015	52.61	53.05	52.58	52.77	729,904	+0.18(+0.34%)
Jul 17, 2015	53.57	53.57	52.20	52.60	1,237,828	-0.97(-1.81%)
Jul 16, 2015	54.23	54.48	53.47	53.57	1,025,798	-0.48(-0.88%)
Jul 15, 2015	53.76	54.42	53.63	54.04	1,141,304	+0.38(+0.71%)
Jul 14, 2015	53.02	53.84	53.02	53.66	863,440	+0.59(+1.11%)
Jul 13, 2015	52.85	53.20	52.78	53.07	620,697	+0.66(+1.27%)
Jul 10, 2015	52.15	52.51	52.08	52.41	457,709	+0.83(+1.60%)
Jul 09, 2015	52.24	52.25	51.57	51.58	658,134	-0.05(-0.10%)
Jul 08, 2015	52.28	52.50	51.62	51.63	671,079	-1.07(-2.03%)
Jul 07, 2015	52.38	52.71	51.90	52.71	1,000,536	+0.31(+0.60%)
Jul 06, 2015	52.32	52.96	52.17	52.39	966,123	-0.50(-0.95%)
Jul 02, 2015	53.08	52.89	52.89	52.89	565,358	-0.03(-0.06%)
Jul 01, 2015	52.22	53.14	52.03	52.93	1,106,245	+1.08(+2.08%)
Jun 30, 2015	52.36	52.41	51.81	51.85	836,828	-0.07(-0.13%)
Jun 29, 2015	52.49	52.65	51.87	51.92	656,186	-1.00(-1.90%)
Jun 26, 2015	52.41	52.94	52.22	52.92	2,177,933	+0.68(+1.30%)
Jun 25, 2015	52.65	52.65	52.19	52.24	552,766	-0.21(-0.41%)
Jun 24, 2015	52.90	52.97	52.37	52.45	534,621	-0.43(-0.80%)
Jun 23, 2015	53.18	53.46	52.69	52.88	1,291,057	-0.18(-0.34%)
Jun 22, 2015	53.13	53.17	52.64	53.06	1,330,611	+0.11(+0.21%)
Jun 19, 2015	53.23	53.35	52.92	52.94	1,478,848	-0.33(-0.62%)
Jun 18, 2015	53.25	53.72	52.92	53.28	1,301,931	+0.14(+0.27%)
Jun 17, 2015	52.57	53.29	52.49	53.13	667,423	+0.55(+1.05%)
Jun 16, 2015	52.06	52.59	51.88	52.58	637,632	+0.62(+1.20%)
Jun 15, 2015	52.52	52.52	51.88	51.96	1,116,310	-0.87(-1.64%)
Jun 12, 2015	52.74	53.37	52.71	52.83	868,705	-0.07(-0.13%)
Jun 11, 2015	52.71	53.40	52.66	52.89	1,342,184	+0.10(+0.19%)
Jun 10, 2015	52.20	53.00	52.20	52.79	1,225,598	+0.70(+1.34%)
Jun 09, 2015	51.74	52.22	51.56	52.09	814,190	+0.46(+0.89%)
Jun 08, 2015	51.74	51.87	51.57	51.63	776,111	-0.09(-0.18%)
Jun 05, 2015	51.52	51.99	51.19	51.73	856,520	+0.20(+0.40%)
Jun 04, 2015	51.56	51.72	50.77	51.52	580,282	-0.49(-0.95%)
Jun 03, 2015	51.69	52.02	51.59	52.02	1,123,140	+0.31(+0.61%)
Jun 02, 2015	52.42	52.46	51.59	51.70	1,185,622	-0.94(-1.79%)
Jun 01, 2015	52.72	52.85	51.99	52.65	1,266,905	+0.29(+0.55%)
May 29, 2015	52.97	53.14	52.23	52.36	1,096,158	-0.76(-1.43%)
May 28, 2015	53.45	53.58	53.02	53.12	1,044,428	-0.31(-0.59%)
May 27, 2015	52.47	53.63	52.47	53.43	1,282,076	+0.93(+1.77%)
May 26, 2015	52.77	52.79	52.22	52.50	1,009,781	-0.42(-0.80%)
May 22, 2015	52.32	52.92	52.92	52.92	1,454,056	+0.52(+1.00%)
May 21, 2015	51.58	52.54	51.42	52.40	1,722,350	+0.79(+1.52%)
May 20, 2015	51.59	51.77	51.32	51.61	861,819	+0.03(+0.05%)
May 19, 2015	51.00	51.60	50.77	51.59	909,251	+0.67(+1.31%)
May 18, 2015	51.08	51.15	50.78	50.92	1,266,325	-0.26(-0.51%)
May 15, 2015	51.07	51.23	50.62	51.18	1,334,220	+0.01(+0.02%)
May 14, 2015	50.71	51.27	50.56	51.17	1,526,294	+0.58(+1.14%)
May 13, 2015	49.77	50.66	49.47	50.60	2,721,010	+1.33(+2.69%)
May 12, 2015	49.25	49.43	49.04	49.27	1,094,298	-0.04(-0.09%)
May 11, 2015	49.22	49.88	49.19	49.31	1,364,438	+0.09(+0.19%)
May 08, 2015	49.14	49.47	49.00	49.22	806,617	+0.42(+0.87%)
May 07, 2015	48.75	49.05	48.56	48.80	897,770	-0.02(-0.03%)
May 06, 2015	48.27	48.87	48.14	48.81	1,488,180	+0.72(+1.49%)
May 05, 2015	48.58	48.66	47.71	48.10	1,490,403	+0.19(+0.41%)
May 04, 2015	47.61	48.13	47.41	47.90	754,293	+0.41(+0.85%)

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.