Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	53.22	53.80	52.88	53.26	1,438,195	+0.50(+0.95%)
Jul 30, 2015	52.08	53.06	51.89	52.76	1,078,164	+1.22(+2.36%)
Jul 29, 2015	51.35	51.67	50.96	51.54	860,503	+0.12(+0.23%)
Jul 28, 2015	51.64	51.76	51.19	51.43	894,375	-0.13(-0.25%)
Jul 27, 2015	51.39	51.77	51.27	51.56	867,538	+0.14(+0.27%)
Jul 24, 2015	51.25	51.65	50.99	51.42	786,661	+0.09(+0.18%)
Jul 23, 2015	51.73	51.77	50.90	51.33	810,705	-0.04(-0.08%)
Jul 22, 2015	50.91	51.60	50.91	51.37	803,926	+0.46(+0.90%)
Jul 21, 2015	51.33	51.54	50.90	50.91	807,941	-0.36(-0.71%)
Jul 20, 2015	50.71	51.36	50.43	51.27	1,015,355	+0.44(+0.87%)
Jul 17, 2015	50.91	50.93	50.44	50.83	766,582	-0.14(-0.28%)
Jul 16, 2015	50.63	51.03	50.27	50.98	660,363	+0.58(+1.15%)
Jul 15, 2015	50.34	50.82	50.06	50.40	709,323	+0.00(+0.00%)
Jul 14, 2015	50.54	50.82	50.19	50.40	1,246,926	-0.09(-0.19%)
Jul 13, 2015	50.83	51.27	50.23	50.49	906,563	+0.09(+0.17%)
Jul 10, 2015	50.19	50.83	49.91	50.41	837,662	+0.49(+0.99%)
Jul 09, 2015	50.12	50.25	49.72	49.91	854,113	+0.07(+0.13%)
Jul 08, 2015	49.24	50.21	49.11	49.85	1,555,164	+0.20(+0.39%)
Jul 07, 2015	48.91	49.79	48.78	49.65	1,173,369	+0.88(+1.81%)
Jul 06, 2015	48.44	49.14	48.03	48.77	1,266,218	-0.07(-0.13%)
Jul 02, 2015	48.76	48.83	48.83	48.83	1,470,423	+0.42(+0.87%)
Jul 01, 2015	47.87	48.46	47.36	48.41	1,637,625	+1.17(+2.47%)
Jun 30, 2015	47.39	47.67	46.93	47.25	902,333	+0.13(+0.28%)
Jun 29, 2015	47.33	47.94	47.07	47.12	1,080,806	-0.43(-0.91%)
Jun 26, 2015	47.40	47.64	47.08	47.55	991,736	+0.17(+0.35%)
Jun 25, 2015	48.02	48.28	47.20	47.38	1,053,624	-0.61(-1.27%)
Jun 24, 2015	48.75	48.91	47.96	47.99	1,087,618	-0.66(-1.35%)
Jun 23, 2015	49.35	49.41	48.57	48.65	1,074,948	-0.72(-1.45%)
Jun 22, 2015	49.98	50.12	49.33	49.37	1,785,894	-0.54(-1.09%)
Jun 19, 2015	50.31	50.48	49.81	49.91	1,746,230	-0.47(-0.93%)
Jun 18, 2015	49.80	50.52	49.80	50.38	1,544,120	+0.66(+1.33%)
Jun 17, 2015	50.11	50.17	49.53	49.72	6,021,705	+0.12(+0.25%)
Jun 16, 2015	48.24	49.77	48.21	49.60	1,575,747	+0.99(+2.04%)
Jun 15, 2015	48.64	48.93	48.28	48.61	846,886	-0.07(-0.15%)
Jun 12, 2015	48.52	48.82	48.25	48.68	1,147,556	+0.07(+0.15%)
Jun 11, 2015	48.10	48.62	47.78	48.61	1,180,856	+0.83(+1.74%)
Jun 10, 2015	47.33	48.23	47.26	47.78	848,770	+0.51(+1.08%)
Jun 09, 2015	47.65	47.83	47.14	47.27	756,563	-0.43(-0.90%)
Jun 08, 2015	47.83	47.86	47.51	47.70	855,972	-0.11(-0.24%)
Jun 05, 2015	48.16	48.28	47.91	47.81	1,167,690	-0.74(-1.52%)
Jun 04, 2015	48.84	49.02	48.27	48.55	1,114,981	-0.42(-0.85%)
Jun 03, 2015	49.66	49.86	48.87	48.97	1,031,286	-0.70(-1.40%)
Jun 02, 2015	50.37	50.37	49.50	49.66	1,238,082	-0.82(-1.62%)
Jun 01, 2015	50.30	50.83	50.04	50.48	1,338,722	+0.20(+0.40%)
May 29, 2015	50.89	50.98	50.07	50.28	5,873,991	-0.44(-0.86%)
May 28, 2015	51.03	51.35	50.37	50.72	1,295,559	-0.23(-0.45%)
May 27, 2015	50.75	50.98	50.59	50.95	1,358,980	+0.25(+0.50%)
May 26, 2015	50.80	50.88	50.43	50.70	2,169,826	-0.12(-0.24%)
May 22, 2015	50.37	50.82	50.82	50.82	760,730	+0.23(+0.45%)
May 21, 2015	51.06	51.19	50.41	50.59	1,173,190	-0.39(-0.77%)
May 20, 2015	51.18	51.36	50.78	50.98	2,482,503	-0.09(-0.18%)
May 19, 2015	51.32	51.47	50.86	51.08	2,161,812	-0.34(-0.67%)
May 18, 2015	51.88	52.03	51.33	51.42	2,023,081	-0.43(-0.83%)
May 15, 2015	50.84	51.93	50.68	51.85	3,171,602	+1.18(+2.34%)
May 14, 2015	49.53	50.77	49.24	50.67	1,650,694	+1.45(+2.95%)
May 13, 2015	49.71	50.18	49.09	49.22	1,199,349	-0.26(-0.52%)
May 12, 2015	48.54	49.60	48.01	49.48	1,172,510	+0.62(+1.26%)
May 11, 2015	49.18	49.69	48.69	48.86	1,162,693	-0.33(-0.67%)
May 08, 2015	48.62	49.55	47.75	49.19	1,098,585	+1.09(+2.27%)
May 07, 2015	47.19	48.16	47.00	48.10	1,180,336	+1.02(+2.17%)
May 06, 2015	47.14	47.45	46.81	47.08	1,135,092	-0.06(-0.14%)
May 05, 2015	47.67	47.98	47.06	47.14	1,044,250	-0.76(-1.59%)
May 04, 2015	47.99	48.34	47.77	47.90	938,722	+0.14(+0.29%)

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.