Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	49.92	49.94	49.50	49.66	1,696,299	-0.18(-0.36%)
Jul 30, 2015	49.46	50.00	49.40	49.84	1,458,008	+0.17(+0.34%)
Jul 29, 2015	49.40	49.76	49.25	49.67	2,002,636	+0.19(+0.38%)
Jul 28, 2015	49.03	49.48	48.70	49.48	2,710,237	+0.56(+1.14%)
Jul 27, 2015	49.06	49.38	48.91	48.92	2,002,554	-0.19(-0.39%)
Jul 24, 2015	49.51	49.62	48.93	49.11	2,852,982	-0.32(-0.65%)
Jul 23, 2015	49.49	49.87	49.35	49.43	1,521,822	+0.01(+0.02%)
Jul 22, 2015	49.91	50.04	49.39	49.42	3,783,345	-0.48(-0.96%)
Jul 21, 2015	49.80	50.17	49.69	49.90	2,202,545	+0.05(+0.10%)
Jul 20, 2015	50.35	50.35	49.79	49.85	3,904,935	-0.49(-0.97%)
Jul 17, 2015	50.45	50.47	50.25	50.34	2,735,806	-0.22(-0.44%)
Jul 16, 2015	50.41	50.57	50.25	50.56	2,740,007	+0.22(+0.44%)
Jul 15, 2015	50.15	50.42	50.11	50.34	2,139,007	+0.08(+0.16%)
Jul 14, 2015	50.33	50.33	50.21	50.26	2,024,802	+0.01(+0.02%)
Jul 13, 2015	50.00	50.25	49.71	50.25	2,271,197	+0.50(+1.01%)
Jul 10, 2015	49.69	49.98	49.43	49.75	5,525,207	+0.29(+0.59%)
Jul 09, 2015	51.34	51.36	49.20	49.46	20,766,360	-1.74(-3.40%)
Jul 08, 2015	51.37	51.39	51.10	51.20	4,287,147	-0.29(-0.56%)
Jul 07, 2015	51.45	51.49	51.26	51.49	4,891,008	+0.09(+0.18%)
Jul 06, 2015	51.24	51.48	51.23	51.40	2,118,902	+0.06(+0.12%)
Jul 02, 2015		51.34	51.34	51.34	0	+0.07(+0.14%)
Jul 01, 2015	51.35	51.40	51.27	51.27	3,914,108	+0.07(+0.14%)
Jun 30, 2015	51.18	51.35	51.17	51.20	4,110,197	+0.09(+0.18%)
Jun 29, 2015	51.15	51.34	51.10	51.11	3,721,937	-0.19(-0.37%)
Jun 26, 2015	51.30	51.40	51.17	51.30	6,668,013	+0.02(+0.04%)
Jun 25, 2015	51.24	51.42	51.17	51.28	5,277,555	+0.06(+0.12%)
Jun 24, 2015	51.33	51.39	51.20	51.22	4,896,554	-0.12(-0.23%)
Jun 23, 2015	51.48	51.52	51.32	51.34	4,403,774	-0.07(-0.14%)
Jun 22, 2015	51.51	51.51	51.40	51.41	2,731,878	+0.09(+0.18%)
Jun 19, 2015	51.52	51.54	51.22	51.32	6,394,230	-0.14(-0.27%)
Jun 18, 2015	51.54	51.59	51.44	51.46	4,442,164	-0.04(-0.08%)
Jun 17, 2015	51.65	51.67	51.49	51.50	4,541,465	-0.15(-0.29%)
Jun 16, 2015	51.55	51.73	51.53	51.65	4,262,463	+0.10(+0.19%)
Jun 15, 2015	51.55	51.65	51.53	51.55	5,378,314	-0.04(-0.08%)
Jun 12, 2015	51.54	51.63	51.47	51.59	5,158,054	+0.00(+0.00%)
Jun 11, 2015	51.58	51.60	51.51	51.59	5,594,919	+0.05(+0.09%)
Jun 10, 2015	51.50	51.63	51.50	51.55	3,742,933	+0.05(+0.09%)
Jun 09, 2015	51.44	51.59	51.44	51.50	5,861,434	+0.09(+0.18%)
Jun 08, 2015	51.56	51.62	51.41	51.41	5,094,656	-0.05(-0.10%)
Jun 05, 2015	51.45	51.66	51.41	51.46	7,232,497	+0.02(+0.04%)
Jun 04, 2015	51.68	51.73	51.37	51.44	14,606,772	-0.29(-0.56%)
Jun 03, 2015	51.73	51.76	51.66	51.73	14,258,241	+0.03(+0.06%)
Jun 02, 2015	51.64	51.79	51.54	51.70	19,880,316	+0.02(+0.04%)
Jun 01, 2015	51.89	51.91	51.56	51.68	74,329,264	+2.83(+5.79%)
May 29, 2015	49.77	50.10	48.44	48.85	21,363,308	+1.88(+4.00%)
May 28, 2015	47.57	47.57	46.58	46.97	5,209,309	-0.89(-1.86%)
May 27, 2015	46.92	49.52	46.72	47.86	6,475,012	+1.12(+2.40%)
May 26, 2015	47.15	47.24	46.57	46.74	2,765,479	-0.63(-1.33%)
May 22, 2015		47.37	47.37	47.37	0	+0.33(+0.70%)
May 21, 2015	46.57	47.36	46.40	47.04	2,761,735	+0.37(+0.79%)
May 20, 2015	46.87	47.28	46.65	46.67	4,359,336	-0.18(-0.38%)
May 19, 2015	47.02	47.38	46.60	46.85	5,667,547	-0.08(-0.17%)
May 18, 2015	46.95	47.87	46.50	46.93	8,745,286	+2.51(+5.65%)
May 15, 2015	44.15	44.79	43.84	44.42	3,987,538	+0.11(+0.25%)
May 14, 2015	44.21	44.40	43.53	44.31	3,538,111	+0.48(+1.11%)
May 13, 2015	43.94	44.45	43.47	43.83	3,201,228	-0.18(-0.42%)
May 12, 2015	44.07	44.88	43.40	44.01	4,892,664	-0.27(-0.61%)
May 11, 2015	44.39	44.71	43.94	44.28	2,348,406	-0.18(-0.40%)
May 08, 2015	44.32	45.00	44.27	44.46	3,627,206	-0.14(-0.31%)
May 07, 2015	44.13	45.17	44.04	44.60	4,499,942	+0.42(+0.95%)
May 06, 2015	44.64	45.14	43.75	44.18	3,829,767	-0.43(-0.96%)
May 05, 2015	44.71	45.04	44.33	44.61	4,078,808	-0.41(-0.91%)
May 04, 2015	44.67	45.23	44.23	45.02	5,472,489	-0.74(-1.62%)

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.