Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	53.74	54.80	53.15	53.78	1,596,887	-0.30(-0.56%)
Jul 30, 2015	53.83	54.87	52.70	54.09	1,931,096	+0.02(+0.04%)
Jul 29, 2015	51.65	54.27	51.14	54.06	1,734,626	+2.13(+4.09%)
Jul 28, 2015	50.75	52.43	50.01	51.94	909,161	+1.35(+2.67%)
Jul 27, 2015	50.39	51.34	49.73	50.59	1,412,780	-0.48(-0.94%)
Jul 24, 2015	53.06	53.12	50.44	51.07	2,264,920	-1.91(-3.61%)
Jul 23, 2015	52.95	53.31	51.18	52.98	2,269,700	+0.04(+0.08%)
Jul 22, 2015	52.22	53.10	51.46	52.94	1,673,263	+0.22(+0.41%)
Jul 21, 2015	52.07	53.42	51.67	52.72	1,543,089	+0.91(+1.76%)
Jul 20, 2015	52.79	52.91	51.29	51.81	1,666,249	-1.15(-2.17%)
Jul 17, 2015	55.23	55.23	52.63	52.96	2,493,720	-2.33(-4.22%)
Jul 16, 2015	56.64	57.34	54.71	55.30	1,258,984	-1.20(-2.12%)
Jul 15, 2015	58.11	58.30	55.93	56.49	1,204,937	-2.12(-3.61%)
Jul 14, 2015	57.31	59.31	57.02	58.61	1,316,509	+1.62(+2.85%)
Jul 13, 2015	56.36	57.11	55.97	56.99	977,818	+0.34(+0.59%)
Jul 10, 2015	56.98	57.29	55.60	56.65	1,218,153	+0.02(+0.04%)
Jul 09, 2015	56.13	57.47	56.02	56.63	1,675,770	+1.25(+2.27%)
Jul 08, 2015	56.21	57.24	54.56	55.38	1,279,334	-1.41(-2.49%)
Jul 07, 2015	55.99	56.88	53.99	56.79	2,326,603	+0.68(+1.21%)
Jul 06, 2015	57.47	58.60	55.86	56.11	1,716,722	-2.33(-3.99%)
Jul 02, 2015	58.20	58.44	58.44	58.44	1,042,572	+0.25(+0.43%)
Jul 01, 2015	61.07	61.82	58.01	58.20	1,804,081	-2.05(-3.40%)
Jun 30, 2015	60.70	60.99	58.63	60.24	1,513,263	+0.18(+0.29%)
Jun 29, 2015	59.35	60.69	58.93	60.07	1,537,800	-0.07(-0.12%)
Jun 26, 2015	60.32	60.99	58.64	60.14	9,608,518	-0.91(-1.49%)
Jun 25, 2015	62.23	62.27	60.87	61.05	928,421	-1.25(-2.01%)
Jun 24, 2015	63.93	64.48	62.15	62.30	938,381	-1.55(-2.42%)
Jun 23, 2015	62.92	64.03	62.28	63.85	1,062,056	+0.86(+1.37%)
Jun 22, 2015	61.84	63.45	60.87	62.98	1,219,034	+1.75(+2.86%)
Jun 19, 2015	61.16	62.85	61.13	61.23	1,763,099	-1.56(-2.48%)
Jun 18, 2015	63.81	64.45	62.72	62.79	820,888	-0.66(-1.03%)
Jun 17, 2015	65.10	65.92	62.76	63.45	878,556	-1.09(-1.68%)
Jun 16, 2015	63.70	64.87	63.20	64.53	744,710	+0.69(+1.08%)
Jun 15, 2015	63.96	64.11	63.19	63.85	1,071,651	-0.61(-0.94%)
Jun 12, 2015	64.57	64.57	63.84	64.45	542,941	-0.31(-0.48%)
Jun 11, 2015	65.11	65.40	64.58	64.77	554,241	-0.31(-0.48%)
Jun 10, 2015	64.81	65.52	64.14	65.08	854,968	+1.15(+1.80%)
Jun 09, 2015	63.38	64.67	63.38	63.93	921,866	+0.93(+1.47%)
Jun 08, 2015	62.57	64.28	62.08	63.00	1,270,439	+0.46(+0.73%)
Jun 05, 2015	60.95	63.53	60.73	62.54	1,238,042	+1.44(+2.35%)
Jun 04, 2015	61.53	61.60	60.40	61.11	925,967	-0.96(-1.55%)
Jun 03, 2015	63.09	63.21	61.98	62.06	1,028,832	-1.09(-1.73%)
Jun 02, 2015	63.37	64.17	62.84	63.16	798,221	+0.06(+0.09%)
Jun 01, 2015	62.75	63.15	61.74	63.10	858,480	+0.92(+1.48%)
May 29, 2015	62.01	63.08	61.85	62.18	1,509,998	+0.22(+0.36%)
May 28, 2015	62.94	62.94	60.83	61.96	1,432,087	-1.32(-2.08%)
May 27, 2015	63.33	63.77	62.55	63.28	972,136	-0.04(-0.06%)
May 26, 2015	64.05	64.85	63.04	63.32	1,169,128	-1.72(-2.64%)
May 22, 2015	63.84	65.04	65.04	65.04	1,004,158	+0.61(+0.94%)
May 21, 2015	63.13	65.03	62.47	64.43	1,101,215	+1.67(+2.66%)
May 20, 2015	62.02	62.89	60.84	62.76	1,332,729	+0.85(+1.37%)
May 19, 2015	63.00	63.34	61.06	61.91	1,242,653	-1.41(-2.22%)
May 18, 2015	62.97	63.81	62.51	63.32	1,034,205	+0.24(+0.38%)
May 15, 2015	62.24	63.33	60.54	63.08	1,361,603	+1.38(+2.24%)
May 14, 2015	63.48	63.98	61.62	61.70	1,599,379	-1.77(-2.80%)
May 13, 2015	64.11	64.40	62.86	63.47	1,035,908	-0.14(-0.21%)
May 12, 2015	63.02	64.46	62.51	63.61	915,871	+1.01(+1.61%)
May 11, 2015	61.54	63.00	61.14	62.60	2,171,531	+1.05(+1.71%)
May 08, 2015	61.36	62.32	59.34	61.54	5,989,885	+1.33(+2.22%)
May 07, 2015	63.53	63.53	59.43	60.21	2,914,803	-2.66(-4.23%)
May 06, 2015	64.19	64.50	62.43	62.87	1,140,552	-0.87(-1.37%)
May 05, 2015	66.90	67.74	63.48	63.74	1,593,133	-2.54(-3.83%)
May 04, 2015	64.89	66.39	64.79	66.28	1,258,630	+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.