Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	53.74	54.80	53.15	53.79	1,596,863	-0.30(-0.56%)
Jul 30, 2015	53.83	54.87	52.70	54.09	1,931,067	+0.02(+0.04%)
Jul 29, 2015	51.65	54.27	51.14	54.07	1,734,600	+2.13(+4.09%)
Jul 28, 2015	50.75	52.43	50.01	51.94	909,148	+1.35(+2.67%)
Jul 27, 2015	50.39	51.34	49.73	50.59	1,412,758	-0.48(-0.94%)
Jul 24, 2015	53.06	53.12	50.44	51.07	2,264,886	-1.91(-3.61%)
Jul 23, 2015	52.95	53.31	51.18	52.98	2,269,666	+0.04(+0.08%)
Jul 22, 2015	52.22	53.10	51.46	52.94	1,673,238	+0.22(+0.41%)
Jul 21, 2015	52.07	53.43	51.68	52.72	1,543,066	+0.91(+1.76%)
Jul 20, 2015	52.79	52.91	51.29	51.81	1,666,224	-1.15(-2.17%)
Jul 17, 2015	55.23	55.23	52.63	52.96	2,493,682	-2.33(-4.22%)
Jul 16, 2015	56.64	57.34	54.71	55.30	1,258,965	-1.20(-2.12%)
Jul 15, 2015	58.11	58.30	55.93	56.49	1,204,919	-2.12(-3.61%)
Jul 14, 2015	57.31	59.32	57.02	58.61	1,316,490	+1.62(+2.85%)
Jul 13, 2015	56.36	57.11	55.97	56.99	977,804	+0.34(+0.59%)
Jul 10, 2015	56.98	57.29	55.60	56.65	1,218,135	+0.02(+0.04%)
Jul 09, 2015	56.13	57.47	56.02	56.63	1,675,745	+1.25(+2.27%)
Jul 08, 2015	56.21	57.24	54.56	55.38	1,279,314	-1.41(-2.49%)
Jul 07, 2015	55.99	56.88	53.99	56.79	2,326,568	+0.68(+1.21%)
Jul 06, 2015	57.47	58.60	55.86	56.11	1,716,697	-2.33(-3.99%)
Jul 02, 2015	58.20	58.44	58.44	58.44	1,042,557	+0.25(+0.43%)
Jul 01, 2015	61.07	61.83	58.01	58.20	1,804,054	-2.05(-3.40%)
Jun 30, 2015	60.70	60.99	58.63	60.24	1,513,240	+0.18(+0.29%)
Jun 29, 2015	59.35	60.69	58.93	60.07	1,537,776	-0.07(-0.12%)
Jun 26, 2015	60.32	60.99	58.64	60.14	9,608,374	-0.91(-1.49%)
Jun 25, 2015	62.23	62.27	60.87	61.05	928,407	-1.25(-2.01%)
Jun 24, 2015	63.94	64.48	62.15	62.30	938,367	-1.55(-2.42%)
Jun 23, 2015	62.92	64.03	62.28	63.85	1,062,040	+0.86(+1.37%)
Jun 22, 2015	61.84	63.46	60.87	62.98	1,219,016	+1.75(+2.86%)
Jun 19, 2015	61.16	62.85	61.13	61.23	1,763,072	-1.56(-2.48%)
Jun 18, 2015	63.82	64.45	62.72	62.79	820,876	-0.66(-1.03%)
Jun 17, 2015	65.10	65.93	62.76	63.45	878,543	-1.09(-1.68%)
Jun 16, 2015	63.70	64.87	63.20	64.53	744,698	+0.69(+1.08%)
Jun 15, 2015	63.96	64.11	63.19	63.85	1,071,635	-0.61(-0.94%)
Jun 12, 2015	64.57	64.57	63.84	64.45	542,933	-0.31(-0.48%)
Jun 11, 2015	65.11	65.41	64.58	64.77	554,233	-0.31(-0.48%)
Jun 10, 2015	64.81	65.52	64.14	65.08	854,955	+1.15(+1.80%)
Jun 09, 2015	63.38	64.67	63.38	63.93	921,852	+0.93(+1.47%)
Jun 08, 2015	62.57	64.28	62.08	63.00	1,270,420	+0.46(+0.73%)
Jun 05, 2015	60.95	63.54	60.73	62.54	1,238,024	+1.44(+2.35%)
Jun 04, 2015	61.53	61.60	60.40	61.11	925,954	-0.96(-1.55%)
Jun 03, 2015	63.10	63.22	61.98	62.06	1,028,817	-1.09(-1.73%)
Jun 02, 2015	63.37	64.17	62.84	63.16	798,209	+0.06(+0.09%)
Jun 01, 2015	62.75	63.15	61.75	63.10	858,468	+0.92(+1.48%)
May 29, 2015	62.01	63.08	61.85	62.18	1,509,976	+0.22(+0.36%)
May 28, 2015	62.94	62.94	60.83	61.96	1,432,066	-1.32(-2.08%)
May 27, 2015	63.34	63.78	62.55	63.28	972,122	-0.04(-0.06%)
May 26, 2015	64.06	64.85	63.04	63.32	1,169,110	-1.72(-2.64%)
May 22, 2015	63.84	65.04	65.04	65.04	1,004,143	+0.61(+0.94%)
May 21, 2015	63.14	65.03	62.47	64.43	1,101,199	+1.67(+2.66%)
May 20, 2015	62.02	62.89	60.84	62.76	1,332,709	+0.85(+1.37%)
May 19, 2015	63.00	63.34	61.06	61.91	1,242,635	-1.41(-2.22%)
May 18, 2015	62.97	63.81	62.51	63.32	1,034,190	+0.24(+0.38%)
May 15, 2015	62.24	63.33	60.54	63.08	1,361,583	+1.38(+2.24%)
May 14, 2015	63.48	63.98	61.63	61.70	1,599,355	-1.77(-2.80%)
May 13, 2015	64.11	64.40	62.86	63.47	1,035,893	-0.14(-0.21%)
May 12, 2015	63.02	64.46	62.51	63.61	915,857	+1.01(+1.61%)
May 11, 2015	61.55	63.00	61.14	62.60	2,171,498	+1.05(+1.71%)
May 08, 2015	61.36	62.32	59.34	61.55	5,989,795	+1.33(+2.22%)
May 07, 2015	63.54	63.54	59.44	60.21	2,914,759	-2.66(-4.23%)
May 06, 2015	64.19	64.50	62.43	62.87	1,140,535	-0.87(-1.37%)
May 05, 2015	66.90	67.74	63.48	63.74	1,593,109	-2.54(-3.83%)
May 04, 2015	64.89	66.39	64.79	66.28	1,258,611	+0.85(+1.29%)

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.