Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	52.72	52.94	51.51	51.78	852,060	-0.64(-1.22%)
Jul 30, 2015	51.48	52.61	51.35	52.42	763,023	+0.63(+1.22%)
Jul 29, 2015	52.34	54.40	50.95	51.79	1,759,264	-0.23(-0.44%)
Jul 28, 2015	51.06	52.13	50.89	52.02	1,280,691	+1.14(+2.24%)
Jul 27, 2015	50.83	51.06	50.52	50.88	525,744	-0.27(-0.53%)
Jul 24, 2015	51.97	52.27	51.00	51.15	594,889	-0.94(-1.81%)
Jul 23, 2015	52.74	52.89	51.99	52.09	657,212	-0.58(-1.10%)
Jul 22, 2015	52.32	52.77	52.21	52.67	770,920	+0.29(+0.55%)
Jul 21, 2015	52.84	52.94	52.21	52.38	581,817	-0.40(-0.76%)
Jul 20, 2015	52.62	53.06	52.59	52.78	729,783	+0.18(+0.34%)
Jul 17, 2015	53.57	53.57	52.21	52.60	1,237,622	-0.97(-1.81%)
Jul 16, 2015	54.24	54.49	53.48	53.57	1,025,628	-0.48(-0.88%)
Jul 15, 2015	53.77	54.43	53.64	54.05	1,141,115	+0.38(+0.71%)
Jul 14, 2015	53.03	53.85	53.03	53.67	863,297	+0.59(+1.11%)
Jul 13, 2015	52.86	53.21	52.79	53.08	620,594	+0.66(+1.27%)
Jul 10, 2015	52.16	52.52	52.09	52.42	457,633	+0.83(+1.60%)
Jul 09, 2015	52.25	52.26	51.57	51.59	658,025	-0.05(-0.10%)
Jul 08, 2015	52.29	52.51	51.63	51.64	670,967	-1.07(-2.03%)
Jul 07, 2015	52.39	52.72	51.91	52.72	1,000,370	+0.31(+0.60%)
Jul 06, 2015	52.33	52.97	52.17	52.40	965,963	-0.50(-0.95%)
Jul 02, 2015	53.09	52.90	52.90	52.90	565,264	-0.03(-0.06%)
Jul 01, 2015	52.23	53.15	52.03	52.94	1,106,061	+1.08(+2.08%)
Jun 30, 2015	52.37	52.42	51.82	51.86	836,689	-0.07(-0.13%)
Jun 29, 2015	52.50	52.66	51.88	51.92	656,077	-1.00(-1.90%)
Jun 26, 2015	52.42	52.95	52.23	52.93	2,177,571	+0.68(+1.30%)
Jun 25, 2015	52.66	52.66	52.20	52.25	552,674	-0.21(-0.41%)
Jun 24, 2015	52.91	52.98	52.38	52.46	534,532	-0.43(-0.80%)
Jun 23, 2015	53.19	53.47	52.70	52.89	1,290,843	-0.18(-0.34%)
Jun 22, 2015	53.14	53.18	52.65	53.06	1,330,390	+0.11(+0.21%)
Jun 19, 2015	53.24	53.36	52.93	52.95	1,478,602	-0.33(-0.62%)
Jun 18, 2015	53.26	53.73	52.93	53.29	1,301,714	+0.14(+0.27%)
Jun 17, 2015	52.58	53.30	52.49	53.14	667,312	+0.55(+1.05%)
Jun 16, 2015	52.07	52.60	51.89	52.59	637,526	+0.62(+1.20%)
Jun 15, 2015	52.53	52.53	51.89	51.97	1,116,124	-0.87(-1.64%)
Jun 12, 2015	52.75	53.38	52.72	52.83	868,561	-0.07(-0.13%)
Jun 11, 2015	52.72	53.41	52.67	52.90	1,341,961	+0.10(+0.19%)
Jun 10, 2015	52.21	53.00	52.20	52.80	1,225,394	+0.70(+1.34%)
Jun 09, 2015	51.74	52.22	51.57	52.10	814,054	+0.46(+0.89%)
Jun 08, 2015	51.75	51.88	51.57	51.64	775,982	-0.09(-0.18%)
Jun 05, 2015	51.53	52.00	51.20	51.74	856,378	+0.20(+0.40%)
Jun 04, 2015	51.57	51.73	50.78	51.53	580,185	-0.49(-0.95%)
Jun 03, 2015	51.69	52.03	51.60	52.03	1,122,953	+0.31(+0.61%)
Jun 02, 2015	52.43	52.47	51.60	51.71	1,185,425	-0.94(-1.79%)
Jun 01, 2015	52.73	52.86	52.00	52.66	1,266,695	+0.29(+0.55%)
May 29, 2015	52.98	53.15	52.24	52.37	1,095,976	-0.76(-1.43%)
May 28, 2015	53.46	53.58	53.03	53.13	1,044,254	-0.31(-0.59%)
May 27, 2015	52.48	53.64	52.48	53.44	1,281,863	+0.93(+1.77%)
May 26, 2015	52.78	52.80	52.23	52.51	1,009,613	-0.42(-0.80%)
May 22, 2015	52.33	52.93	52.93	52.93	1,453,815	+0.52(+1.00%)
May 21, 2015	51.59	52.55	51.43	52.41	1,722,064	+0.79(+1.52%)
May 20, 2015	51.60	51.77	51.33	51.62	861,675	+0.03(+0.05%)
May 19, 2015	51.00	51.61	50.78	51.60	909,100	+0.67(+1.31%)
May 18, 2015	51.09	51.16	50.79	50.93	1,266,114	-0.26(-0.51%)
May 15, 2015	51.08	51.24	50.63	51.19	1,333,998	+0.01(+0.02%)
May 14, 2015	50.72	51.27	50.56	51.18	1,526,041	+0.58(+1.14%)
May 13, 2015	49.78	50.67	49.48	50.61	2,720,558	+1.33(+2.69%)
May 12, 2015	49.25	49.44	49.05	49.28	1,094,117	-0.04(-0.09%)
May 11, 2015	49.23	49.89	49.20	49.32	1,364,212	+0.09(+0.19%)
May 08, 2015	49.15	49.47	49.01	49.23	806,483	+0.42(+0.87%)
May 07, 2015	48.76	49.06	48.57	48.81	897,621	-0.02(-0.03%)
May 06, 2015	48.28	48.88	48.15	48.82	1,487,933	+0.72(+1.49%)
May 05, 2015	48.59	48.67	47.72	48.10	1,490,156	+0.19(+0.41%)
May 04, 2015	47.62	48.14	47.42	47.91	754,167	+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.