Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	50.38	51.41	50.01	50.46	2,391,533	-0.21(-0.41%)
Jul 30, 2015	50.95	51.53	50.13	50.67	2,252,060	-0.32(-0.63%)
Jul 29, 2015	49.46	51.19	49.20	50.99	2,476,622	+1.23(+2.47%)
Jul 28, 2015	49.70	49.95	48.72	49.76	4,056,774	+0.34(+0.69%)
Jul 27, 2015	48.75	50.18	48.54	49.42	3,615,642	-0.17(-0.34%)
Jul 24, 2015	49.86	50.48	48.85	49.59	4,867,396	-0.13(-0.26%)
Jul 23, 2015	47.02	50.74	46.90	49.72	5,511,405	+2.84(+6.06%)
Jul 22, 2015	48.91	49.00	46.22	46.88	6,501,280	-2.44(-4.95%)
Jul 21, 2015	49.27	50.42	49.22	49.32	2,226,789	+0.13(+0.26%)
Jul 20, 2015	49.30	49.60	48.96	49.19	2,662,483	+0.00(+0.00%)
Jul 17, 2015	50.75	51.24	48.81	49.19	3,897,045	-1.75(-3.44%)
Jul 16, 2015	51.37	51.62	50.92	50.94	1,990,840	+0.22(+0.43%)
Jul 15, 2015	51.55	51.88	50.66	50.72	2,403,330	-1.28(-2.46%)
Jul 14, 2015	51.19	52.66	50.97	52.00	2,415,936	+0.96(+1.88%)
Jul 13, 2015	50.91	51.70	50.79	51.04	2,168,144	+0.18(+0.35%)
Jul 10, 2015	51.18	51.63	50.38	50.86	2,095,689	+0.48(+0.95%)
Jul 09, 2015	50.56	50.90	49.97	50.38	2,210,412	+0.86(+1.74%)
Jul 08, 2015	51.51	52.00	49.42	49.52	3,926,304	-2.37(-4.57%)
Jul 07, 2015	50.48	52.18	49.41	51.89	3,513,572	+1.49(+2.96%)
Jul 06, 2015	50.20	51.23	50.00	50.40	2,874,885	-1.10(-2.14%)
Jul 02, 2015		51.50	51.50	51.50	0	+0.69(+1.36%)
Jul 01, 2015	52.42	52.61	50.54	50.81	3,255,341	-1.56(-2.98%)
Jun 30, 2015	52.10	52.51	51.44	52.37	2,683,110	+0.77(+1.49%)
Jun 29, 2015	52.46	52.60	51.55	51.60	2,840,361	-1.41(-2.66%)
Jun 26, 2015	53.96	53.98	52.62	53.01	5,900,877	-0.98(-1.82%)
Jun 25, 2015	54.25	54.26	53.77	53.99	2,820,900	-0.25(-0.46%)
Jun 24, 2015	54.20	54.83	53.88	54.24	2,384,180	-0.24(-0.44%)
Jun 23, 2015	54.40	54.61	54.18	54.48	2,707,478	-0.05(-0.09%)
Jun 22, 2015	53.68	54.60	53.60	54.53	2,364,090	+0.98(+1.83%)
Jun 19, 2015	53.24	54.00	53.24	53.55	5,566,532	-0.05(-0.09%)
Jun 18, 2015	53.76	53.92	52.85	53.60	2,539,699	+0.08(+0.15%)
Jun 17, 2015	53.78	54.36	52.94	53.52	1,677,739	+0.16(+0.30%)
Jun 16, 2015	53.00	53.59	52.80	53.36	1,695,893	+0.40(+0.76%)
Jun 15, 2015	52.82	53.20	52.20	52.96	1,503,585	-0.54(-1.01%)
Jun 12, 2015	53.38	53.66	53.15	53.50	1,422,445	-0.19(-0.35%)
Jun 11, 2015	54.20	54.27	53.50	53.69	1,897,246	-0.51(-0.94%)
Jun 10, 2015	53.45	54.34	53.16	54.20	1,935,353	+1.64(+3.12%)
Jun 09, 2015	52.74	53.09	52.34	52.56	1,409,679	+0.26(+0.50%)
Jun 08, 2015	52.51	53.28	52.20	52.30	1,324,846	-0.43(-0.82%)
Jun 05, 2015		53.54	51.57	52.73	2,001,584	+0.46(+0.88%)
Jun 04, 2015	51.99	52.52	51.84	52.27	1,970,022	-0.32(-0.61%)
Jun 03, 2015	52.80	53.47	52.31	52.59	1,668,722	-0.36(-0.68%)
Jun 02, 2015	51.53	53.51	51.53	52.95	2,140,882	+1.76(+3.44%)
Jun 01, 2015	51.27	51.50	50.81	51.19	1,382,060	-0.14(-0.27%)
May 29, 2015	51.63	52.48	51.32	51.33	1,949,364	+0.03(+0.06%)
May 28, 2015		51.54	50.67	51.30	1,439,139	-0.50(-0.97%)
May 27, 2015	51.13	52.13	50.86	51.80	1,785,965	+0.60(+1.17%)
May 26, 2015	51.87	52.02	50.75	51.20	1,733,872	-1.30(-2.48%)
May 22, 2015		52.50	52.50	52.50	0	-0.64(-1.20%)
May 21, 2015	52.04	54.13	51.71	53.14	2,319,954	+1.51(+2.92%)
May 20, 2015	51.41	52.09	50.72	51.63	1,860,845	+0.43(+0.84%)
May 19, 2015	51.87	52.25	50.73	51.20	2,325,321	-1.88(-3.54%)
May 18, 2015	52.38	53.15	52.02	53.08	1,819,107	+0.72(+1.38%)
May 15, 2015	52.55	52.55	51.68	52.36	2,706,302	-0.23(-0.44%)
May 14, 2015	53.07	53.79	52.38	52.59	2,318,937	-0.33(-0.62%)
May 13, 2015	53.35	53.35	52.05	52.92	2,138,205	+0.12(+0.23%)
May 12, 2015	51.85	53.44	51.69	52.80	3,017,719	+1.23(+2.39%)
May 11, 2015	53.24	53.31	51.50	51.57	4,079,938	-1.82(-3.41%)
May 08, 2015	52.85	53.52	51.62	53.39	3,091,613	+1.30(+2.50%)
May 07, 2015	53.33	53.37	51.18	52.09	3,769,039	-1.49(-2.78%)
May 06, 2015	55.32	55.58	53.00	53.58	5,822,107	-0.90(-1.65%)
May 05, 2015	55.16	55.67	54.39	54.48	3,317,441	+0.14(+0.26%)
May 04, 2015	54.67	54.76	53.83	54.34	2,877,084	-0.21(-0.38%)

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.