Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	54.39	55.46	53.80	54.43	1,577,816	-0.31(-0.56%)
Jul 30, 2015	54.48	55.53	53.33	54.74	1,908,034	+0.02(+0.04%)
Jul 29, 2015	52.28	54.93	51.76	54.72	1,713,910	+2.15(+4.09%)
Jul 28, 2015	51.36	53.06	50.62	52.57	898,304	+1.37(+2.67%)
Jul 27, 2015	51.00	51.96	50.33	51.20	1,395,908	-0.49(-0.94%)
Jul 24, 2015	53.70	53.76	51.05	51.68	2,237,872	-1.93(-3.61%)
Jul 23, 2015	53.59	53.96	51.80	53.62	2,242,595	+0.04(+0.08%)
Jul 22, 2015	52.85	53.74	52.08	53.58	1,653,280	+0.22(+0.41%)
Jul 21, 2015	52.70	54.07	52.30	53.36	1,524,661	+0.92(+1.76%)
Jul 20, 2015	53.43	53.55	51.91	52.44	1,646,350	-1.16(-2.17%)
Jul 17, 2015	55.90	55.90	53.26	53.60	2,463,938	-2.36(-4.22%)
Jul 16, 2015	57.32	58.03	55.37	55.96	1,243,949	-1.21(-2.12%)
Jul 15, 2015	58.81	59.00	56.60	57.18	1,190,547	-2.14(-3.61%)
Jul 14, 2015	58.00	60.03	57.71	59.32	1,300,787	+1.64(+2.85%)
Jul 13, 2015	57.04	57.80	56.64	57.68	966,141	+0.34(+0.59%)
Jul 10, 2015	57.67	57.99	56.27	57.34	1,203,605	+0.02(+0.04%)
Jul 09, 2015	56.80	58.16	56.70	57.31	1,655,758	+1.27(+2.27%)
Jul 08, 2015	56.89	57.93	55.22	56.04	1,264,055	-1.43(-2.49%)
Jul 07, 2015	56.67	57.56	54.65	57.48	2,298,817	+0.69(+1.21%)
Jul 06, 2015	58.16	59.31	56.54	56.79	1,696,221	-2.36(-3.99%)
Jul 02, 2015	58.90	59.15	59.15	59.15	1,030,122	+0.25(+0.43%)
Jul 01, 2015	61.80	62.57	58.71	58.90	1,782,536	-2.07(-3.40%)
Jun 30, 2015	61.43	61.72	59.34	60.97	1,495,191	+0.18(+0.29%)
Jun 29, 2015	60.06	61.42	59.64	60.79	1,519,434	-0.07(-0.12%)
Jun 26, 2015	61.05	61.73	59.35	60.86	9,493,769	-0.92(-1.49%)
Jun 25, 2015	62.98	63.02	61.60	61.79	917,334	-1.27(-2.01%)
Jun 24, 2015	64.71	65.26	62.90	63.05	927,175	-1.57(-2.42%)
Jun 23, 2015	63.68	64.80	63.03	64.62	1,049,373	+0.87(+1.37%)
Jun 22, 2015	62.59	64.22	61.61	63.74	1,204,476	+1.77(+2.86%)
Jun 19, 2015	61.90	63.61	61.87	61.97	1,742,043	-1.58(-2.48%)
Jun 18, 2015	64.59	65.22	63.48	63.55	811,085	-0.66(-1.03%)
Jun 17, 2015	65.89	66.72	63.52	64.21	868,064	-1.10(-1.68%)
Jun 16, 2015	64.47	65.65	63.96	65.31	735,816	+0.70(+1.08%)
Jun 15, 2015	64.73	64.88	63.95	64.62	1,058,853	-0.61(-0.94%)
Jun 12, 2015	65.35	65.35	64.61	65.23	536,457	-0.32(-0.48%)
Jun 11, 2015	65.90	66.20	65.36	65.55	547,622	-0.32(-0.48%)
Jun 10, 2015	65.59	66.31	64.92	65.86	844,758	+1.16(+1.80%)
Jun 09, 2015	64.15	65.45	64.15	64.70	910,856	+0.94(+1.47%)
Jun 08, 2015	63.32	65.05	62.83	63.76	1,255,267	+0.46(+0.73%)
Jun 05, 2015	61.68	64.30	61.46	63.30	1,223,257	+1.46(+2.35%)
Jun 04, 2015	62.27	62.34	61.13	61.84	914,909	-0.97(-1.55%)
Jun 03, 2015	63.86	63.98	62.73	62.81	1,016,545	-1.11(-1.73%)
Jun 02, 2015	64.13	64.95	63.60	63.92	788,688	+0.06(+0.09%)
Jun 01, 2015	63.51	63.91	62.49	63.87	848,228	+0.93(+1.48%)
May 29, 2015	62.76	63.84	62.60	62.94	1,491,965	+0.23(+0.36%)
May 28, 2015	63.70	63.70	61.57	62.71	1,414,984	-1.33(-2.08%)
May 27, 2015	64.10	64.55	63.31	64.04	960,526	-0.04(-0.06%)
May 26, 2015	64.83	65.64	63.80	64.08	1,155,165	-1.74(-2.64%)
May 22, 2015	64.61	65.82	65.82	65.82	992,166	+0.61(+0.94%)
May 21, 2015	63.90	65.81	63.23	65.21	1,088,064	+1.69(+2.66%)
May 20, 2015	62.77	63.65	61.58	63.52	1,316,812	+0.86(+1.37%)
May 19, 2015	63.76	64.11	61.80	62.66	1,227,813	-1.42(-2.22%)
May 18, 2015	63.73	64.58	63.27	64.08	1,021,854	+0.24(+0.38%)
May 15, 2015	62.99	64.09	61.27	63.84	1,345,342	+1.40(+2.24%)
May 14, 2015	64.25	64.76	62.37	62.44	1,580,279	-1.80(-2.80%)
May 13, 2015	64.88	65.18	63.62	64.24	1,023,537	-0.14(-0.21%)
May 12, 2015	63.78	65.24	63.27	64.38	904,933	+1.02(+1.61%)
May 11, 2015	62.29	63.76	61.88	63.36	2,145,597	+1.07(+1.71%)
May 08, 2015	62.10	63.07	60.06	62.29	5,918,351	+1.35(+2.22%)
May 07, 2015	64.30	64.30	60.15	60.94	2,879,993	-2.69(-4.23%)
May 06, 2015	64.97	65.28	63.19	63.63	1,126,931	-0.88(-1.37%)
May 05, 2015	67.71	68.56	64.25	64.51	1,574,107	-2.57(-3.83%)
May 04, 2015	65.68	67.19	65.57	67.08	1,243,599	+0.86(+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.