Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	53.51	59.70	53.51	58.85	217,130	+5.46(+10.23%)
Jul 30, 2015	53.75	55.08	52.80	53.39	137,834	-0.02(-0.04%)
Jul 29, 2015	53.30	54.01	53.20	53.41	108,906	+0.07(+0.13%)
Jul 28, 2015	53.88	54.06	53.12	53.34	132,241	-0.52(-0.97%)
Jul 27, 2015	54.07	54.54	53.61	53.86	77,180	-0.09(-0.17%)
Jul 24, 2015	54.78	55.08	53.83	53.95	137,200	-1.03(-1.87%)
Jul 23, 2015	56.19	56.20	54.69	54.98	91,969	-1.12(-2.00%)
Jul 22, 2015	55.80	56.35	55.57	56.10	128,070	+0.41(+0.74%)
Jul 21, 2015	56.41	56.60	55.37	55.69	108,979	-0.81(-1.43%)
Jul 20, 2015	56.67	57.00	56.13	56.50	180,093	-0.07(-0.12%)
Jul 17, 2015	56.65	57.45	56.33	56.57	133,033	-0.04(-0.07%)
Jul 16, 2015	56.57	57.23	56.23	56.61	176,939	+0.09(+0.16%)
Jul 15, 2015	56.30	57.05	55.93	56.52	108,709	+0.14(+0.25%)
Jul 14, 2015	55.28	56.50	55.10	56.38	100,220	+1.16(+2.10%)
Jul 13, 2015	54.70	55.44	54.48	55.22	91,642	+0.65(+1.19%)
Jul 10, 2015	55.11	55.47	54.25	54.57	84,943	+0.00(+0.00%)
Jul 09, 2015	55.76	55.87	54.31	54.57	97,012	-0.67(-1.21%)
Jul 08, 2015	56.10	56.48	54.79	55.24	99,980	-1.11(-1.97%)
Jul 07, 2015	56.70	57.18	55.25	56.35	139,989	-0.36(-0.63%)
Jul 06, 2015	58.02	58.24	56.51	56.71	99,954	-1.71(-2.93%)
Jul 02, 2015	58.70	58.42	58.42	58.42	69,000	-0.27(-0.46%)
Jul 01, 2015	57.84	59.68	57.70	58.69	195,091	+1.39(+2.43%)
Jun 30, 2015	57.89	58.11	57.04	57.30	158,634	-0.04(-0.07%)
Jun 29, 2015	58.65	59.20	57.24	57.34	98,262	-1.27(-2.17%)
Jun 26, 2015	58.16	58.88	57.95	58.61	169,900	+0.41(+0.70%)
Jun 25, 2015	58.79	58.79	57.65	58.20	83,529	-0.21(-0.36%)
Jun 24, 2015	58.51	58.71	58.20	58.41	105,445	+0.11(+0.19%)
Jun 23, 2015	58.59	58.61	57.85	58.30	141,406	-0.06(-0.10%)
Jun 22, 2015	58.46	58.46	57.62	58.36	99,775	+0.07(+0.12%)
Jun 19, 2015	58.40	58.93	58.22	58.29	163,895	-0.22(-0.38%)
Jun 18, 2015	58.46	58.93	58.13	58.51	162,389	+0.05(+0.09%)
Jun 17, 2015	58.17	58.60	57.80	58.46	97,293	+0.65(+1.12%)
Jun 16, 2015	58.00	58.43	57.60	57.81	95,698	-0.01(-0.02%)
Jun 15, 2015	58.00	58.92	57.79	57.82	122,677	-0.27(-0.46%)
Jun 12, 2015	56.21	59.20	56.01	58.09	255,685	+1.63(+2.89%)
Jun 11, 2015	56.98	57.59	55.93	56.46	125,280	-0.60(-1.05%)
Jun 10, 2015	56.85	57.73	56.80	57.06	93,526	+0.53(+0.94%)
Jun 09, 2015	56.92	57.48	55.93	56.53	70,267	-0.39(-0.69%)
Jun 08, 2015	58.43	58.45	56.86	56.92	82,111	-1.60(-2.73%)
Jun 05, 2015	58.39	58.74	57.29	58.52	151,029	-0.08(-0.14%)
Jun 04, 2015	58.79	59.55	58.24	58.60	84,673	-0.39(-0.66%)
Jun 03, 2015	58.92	59.60	58.51	58.99	65,653	+0.02(+0.03%)
Jun 02, 2015	59.72	60.34	58.67	58.97	74,141	-0.94(-1.57%)
Jun 01, 2015	60.23	60.35	59.12	59.91	103,222	-0.10(-0.17%)
May 29, 2015	61.05	61.21	59.53	60.01	69,809	-1.16(-1.90%)
May 28, 2015	60.68	61.48	59.87	61.17	162,941	+0.28(+0.46%)
May 27, 2015	60.67	61.54	60.16	60.89	62,681	+0.43(+0.71%)
May 26, 2015	59.89	60.88	59.62	60.46	116,721	+0.00(+0.00%)
May 22, 2015	60.93	60.46	60.46	60.46	92,900	-0.68(-1.11%)
May 21, 2015	61.35	61.85	60.99	61.14	69,981	-0.23(-0.37%)
May 20, 2015	61.84	62.19	61.21	61.37	72,153	-0.41(-0.66%)
May 19, 2015	62.29	62.71	61.53	61.78	89,105	-0.47(-0.76%)
May 18, 2015	62.23	62.46	61.99	62.25	82,189	-0.23(-0.37%)
May 15, 2015	62.82	62.82	62.20	62.48	55,895	-0.25(-0.40%)
May 14, 2015	62.31	63.52	62.30	62.73	66,267	+0.58(+0.93%)
May 13, 2015	61.80	63.08	61.46	62.15	150,155	-0.05(-0.08%)
May 12, 2015	62.78	62.78	61.33	62.20	66,806	-0.60(-0.96%)
May 11, 2015	62.76	63.38	62.47	62.80	123,513	-0.18(-0.29%)
May 08, 2015	63.45	63.89	62.90	62.98	71,552	+0.00(+0.00%)
May 07, 2015	63.17	63.89	61.37	62.98	277,661	-0.35(-0.55%)
May 06, 2015	63.46	63.80	62.90	63.33	100,229	+0.14(+0.22%)
May 05, 2015	64.46	64.54	62.99	63.19	146,240	-1.16(-1.80%)
May 04, 2015	63.95	65.27	63.95	64.35	92,864	+0.25(+0.39%)

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.