Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	46.22	47.07	44.83	45.03	338,656	-0.91(-1.97%)
Jul 30, 2015	45.70	46.19	45.41	45.94	130,313	+0.10(+0.21%)
Jul 29, 2015	45.29	46.19	45.17	45.84	282,954	+0.76(+1.68%)
Jul 28, 2015	44.84	45.36	44.54	45.09	134,711	+0.44(+0.98%)
Jul 27, 2015	44.93	44.94	44.48	44.65	302,685	-0.63(-1.39%)
Jul 24, 2015	46.69	46.81	45.20	45.28	323,439	-1.55(-3.30%)
Jul 23, 2015	47.13	47.58	46.68	46.83	323,052	-0.34(-0.72%)
Jul 22, 2015	47.23	47.47	46.95	47.17	123,153	-0.12(-0.26%)
Jul 21, 2015	47.69	47.93	47.07	47.29	210,168	-0.46(-0.97%)
Jul 20, 2015	48.11	48.51	47.65	47.75	124,399	-0.42(-0.87%)
Jul 17, 2015	48.58	48.58	47.90	48.17	154,641	-0.56(-1.15%)
Jul 16, 2015	48.78	49.59	48.38	48.73	195,928	+0.28(+0.59%)
Jul 15, 2015	48.68	48.97	47.89	48.44	281,497	-0.33(-0.67%)
Jul 14, 2015	48.74	48.97	48.59	48.77	152,781	-0.11(-0.22%)
Jul 13, 2015	48.75	48.94	48.36	48.88	204,246	+0.45(+0.94%)
Jul 10, 2015	48.91	48.91	48.11	48.43	226,024	+0.03(+0.06%)
Jul 09, 2015	47.81	49.05	47.61	48.40	303,889	+1.14(+2.41%)
Jul 08, 2015	47.99	48.28	46.78	47.26	170,444	-1.13(-2.33%)
Jul 07, 2015	49.20	49.20	47.74	48.39	161,427	-0.65(-1.32%)
Jul 06, 2015	49.74	50.01	48.66	49.04	112,160	-0.97(-1.94%)
Jul 02, 2015	50.84	50.01	50.01	50.01	81,816	-0.60(-1.18%)
Jul 01, 2015	51.28	51.40	50.32	50.60	132,477	-0.24(-0.47%)
Jun 30, 2015	51.10	51.25	50.53	50.84	175,956	-0.04(-0.09%)
Jun 29, 2015	52.25	52.60	50.73	50.89	157,837	-1.63(-3.11%)
Jun 26, 2015	52.38	52.68	52.17	52.52	353,912	+0.15(+0.29%)
Jun 25, 2015	52.92	52.92	52.18	52.37	109,531	-0.50(-0.94%)
Jun 24, 2015	52.85	53.12	52.68	52.87	108,929	-0.09(-0.17%)
Jun 23, 2015	52.76	52.99	52.60	52.96	112,186	+0.05(+0.10%)
Jun 22, 2015	53.06	53.30	52.75	52.91	95,816	+0.02(+0.03%)
Jun 19, 2015	53.03	53.07	52.78	52.89	238,819	-0.08(-0.15%)
Jun 18, 2015	52.97	53.20	52.61	52.97	141,279	+0.10(+0.18%)
Jun 17, 2015	52.97	53.12	52.58	52.87	74,829	-0.01(-0.02%)
Jun 16, 2015	52.89	53.08	52.66	52.88	225,510	-0.18(-0.33%)
Jun 15, 2015	53.13	53.24	52.70	53.06	105,025	-0.52(-0.96%)
Jun 12, 2015	53.52	53.97	53.33	53.57	182,704	-0.07(-0.13%)
Jun 11, 2015	53.52	53.85	53.37	53.64	160,043	+0.32(+0.60%)
Jun 10, 2015	53.09	53.59	53.09	53.32	137,536	+0.52(+0.99%)
Jun 09, 2015	52.87	53.06	52.59	52.80	123,099	-0.06(-0.12%)
Jun 08, 2015	53.40	53.58	52.83	52.86	130,476	-0.70(-1.31%)
Jun 05, 2015	53.12	53.70	52.76	53.56	97,456	+0.15(+0.28%)
Jun 04, 2015	53.63	53.96	53.28	53.41	132,046	-0.54(-1.00%)
Jun 03, 2015	53.93	54.16	53.56	53.95	201,571	+0.32(+0.60%)
Jun 02, 2015	53.63	54.13	53.22	53.63	167,047	+0.04(+0.08%)
Jun 01, 2015	54.02	54.02	53.14	53.59	171,398	-0.15(-0.28%)
May 29, 2015	54.59	54.59	53.71	53.74	128,039	-1.03(-1.88%)
May 28, 2015	54.70	54.90	54.34	54.77	124,506	-0.12(-0.21%)
May 27, 2015	54.62	55.02	54.43	54.89	99,442	+0.27(+0.50%)
May 26, 2015	55.03	55.03	54.29	54.61	108,170	-0.76(-1.38%)
May 22, 2015	56.36	55.37	55.37	55.37	74,516	-1.20(-2.11%)
May 21, 2015	56.13	57.13	55.73	56.57	168,931	+0.31(+0.55%)
May 20, 2015	55.54	56.39	55.36	56.26	183,181	+0.73(+1.31%)
May 19, 2015	56.48	56.67	55.19	55.53	221,734	-1.05(-1.85%)
May 18, 2015	54.92	56.59	54.82	56.58	336,447	+1.51(+2.75%)
May 15, 2015	56.24	56.57	54.89	55.06	366,780	-1.32(-2.34%)
May 14, 2015	55.86	56.51	55.43	56.38	213,693	+0.90(+1.63%)
May 13, 2015	55.20	55.77	54.96	55.48	154,368	+0.35(+0.63%)
May 12, 2015	54.86	55.36	53.90	55.14	238,148	+0.12(+0.21%)
May 11, 2015	55.11	55.86	55.01	55.02	231,165	-0.30(-0.54%)
May 08, 2015	55.51	56.12	55.26	55.32	330,967	+0.39(+0.71%)
May 07, 2015	53.82	55.28	53.39	54.93	256,869	+1.05(+1.96%)
May 06, 2015	54.02	54.63	53.05	53.88	280,384	-0.28(-0.52%)
May 05, 2015	55.00	55.46	53.98	54.16	215,349	-1.08(-1.96%)
May 04, 2015	55.14	55.74	55.07	55.24	172,800	+0.24(+0.43%)

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.