Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	47.98	47.98	47.35	47.41	4,210,643	-0.39(-0.82%)
Jul 30, 2015	47.46	47.96	47.05	47.80	4,337,535	-0.13(-0.28%)
Jul 29, 2015	46.58	48.49	46.15	47.93	9,451,420	+0.24(+0.50%)
Jul 28, 2015	47.37	47.93	47.07	47.69	3,920,991	+0.71(+1.52%)
Jul 27, 2015	47.20	47.49	46.80	46.98	3,977,394	-0.45(-0.95%)
Jul 24, 2015	48.86	48.89	46.91	47.43	9,029,915	-1.43(-2.92%)
Jul 23, 2015	49.18	49.49	48.76	48.86	4,725,145	-0.38(-0.77%)
Jul 22, 2015	49.48	49.79	49.15	49.24	2,793,957	-0.41(-0.83%)
Jul 21, 2015	50.40	50.52	49.57	49.65	4,463,543	-0.96(-1.90%)
Jul 20, 2015	50.45	50.81	50.38	50.61	2,139,458	+0.11(+0.21%)
Jul 17, 2015	50.93	51.17	50.35	50.50	2,807,665	-0.67(-1.32%)
Jul 16, 2015	51.45	51.50	50.88	51.18	2,711,636	+0.19(+0.36%)
Jul 15, 2015	51.42	51.47	50.74	50.99	2,965,278	-0.54(-1.04%)
Jul 14, 2015	51.39	51.66	51.22	51.52	2,207,439	+0.02(+0.03%)
Jul 13, 2015	51.41	51.56	51.15	51.51	2,314,966	+0.50(+0.97%)
Jul 10, 2015	51.38	51.49	50.75	51.01	2,024,507	+0.29(+0.58%)
Jul 09, 2015	51.36	52.52	50.72	50.72	2,961,794	-0.02(-0.03%)
Jul 08, 2015	51.51	51.59	50.58	50.73	2,626,296	-1.16(-2.24%)
Jul 07, 2015	51.90	51.94	50.62	51.90	4,052,863	+0.13(+0.25%)
Jul 06, 2015	51.70	52.32	51.53	51.76	2,409,426	-0.52(-0.99%)
Jul 02, 2015	52.56	52.28	52.28	52.28	2,541,335	-0.18(-0.34%)
Jul 01, 2015	52.73	52.84	52.27	52.46	2,774,007	+0.12(+0.22%)
Jun 30, 2015	52.61	52.85	52.05	52.35	3,925,783	+0.43(+0.84%)
Jun 29, 2015	52.55	52.81	51.86	51.91	2,908,384	-1.05(-1.98%)
Jun 26, 2015	53.32	53.36	52.82	52.96	3,028,213	-0.20(-0.38%)
Jun 25, 2015	54.04	54.16	53.09	53.16	2,886,508	-0.81(-1.51%)
Jun 24, 2015	54.33	54.47	53.89	53.98	2,762,121	-0.55(-1.01%)
Jun 23, 2015	54.36	54.62	54.29	54.53	2,496,287	+0.08(+0.14%)
Jun 22, 2015	54.77	54.88	54.35	54.45	2,402,356	+0.00(+0.00%)
Jun 19, 2015	54.98	54.98	54.42	54.45	4,031,935	-0.66(-1.20%)
Jun 18, 2015	54.72	55.31	54.67	55.11	2,354,258	+0.52(+0.95%)
Jun 17, 2015	54.78	54.83	54.21	54.59	2,685,397	-0.05(-0.09%)
Jun 16, 2015	54.77	54.93	54.26	54.63	3,023,726	-0.35(-0.63%)
Jun 15, 2015	55.32	55.32	54.70	54.98	2,296,444	-0.77(-1.38%)
Jun 12, 2015	56.08	56.22	55.47	55.75	2,251,873	-0.54(-0.95%)
Jun 11, 2015	56.53	56.61	55.98	56.29	1,696,531	+0.02(+0.04%)
Jun 10, 2015	55.87	56.37	55.80	56.26	2,215,614	+0.81(+1.47%)
Jun 09, 2015	55.58	55.91	55.38	55.45	1,666,229	-0.13(-0.24%)
Jun 08, 2015	55.59	55.91	55.45	55.58	2,031,289	-0.07(-0.13%)
Jun 05, 2015	55.78	55.91	55.43	55.65	2,390,942	-0.23(-0.40%)
Jun 04, 2015	56.19	56.22	55.58	55.88	2,865,771	-0.64(-1.14%)
Jun 03, 2015	56.40	56.84	55.94	56.52	2,290,922	+0.40(+0.72%)
Jun 02, 2015	55.48	56.41	55.45	56.12	2,268,704	+0.60(+1.08%)
Jun 01, 2015	55.68	55.90	55.28	55.52	2,079,842	-0.01(-0.01%)
May 29, 2015	56.47	56.62	55.36	55.53	3,219,742	-0.92(-1.64%)
May 28, 2015	56.33	56.58	55.93	56.45	2,213,216	-0.16(-0.27%)
May 27, 2015	56.09	56.72	55.82	56.60	2,513,365	+0.75(+1.35%)
May 26, 2015	56.46	56.50	55.57	55.85	3,161,559	-0.84(-1.48%)
May 22, 2015	56.91	56.69	56.69	56.69	1,952,384	-0.24(-0.42%)
May 21, 2015	56.16	57.10	56.15	56.93	3,306,489	+0.49(+0.87%)
May 20, 2015	56.55	56.62	56.22	56.44	8,867,605	-0.02(-0.04%)
May 19, 2015	56.84	56.84	56.16	56.46	2,455,790	-0.51(-0.90%)
May 18, 2015	56.66	57.10	56.36	56.98	2,254,840	+0.11(+0.19%)
May 15, 2015	56.90	56.90	56.39	56.87	3,796,632	-0.14(-0.24%)
May 14, 2015	56.94	57.26	56.71	57.01	3,568,049	+0.54(+0.95%)
May 13, 2015	55.92	56.82	55.85	56.47	3,379,254	+0.67(+1.21%)
May 12, 2015	55.78	55.85	55.42	55.80	2,183,183	-0.26(-0.46%)
May 11, 2015	55.77	56.36	55.77	56.05	2,391,069	+0.13(+0.24%)
May 08, 2015	55.84	56.07	55.65	55.92	2,676,769	+0.66(+1.19%)
May 07, 2015	55.52	55.52	54.94	55.26	3,156,607	-0.24(-0.43%)
May 06, 2015	55.72	55.82	55.15	55.50	3,893,619	+0.12(+0.21%)
May 05, 2015	55.08	56.43	55.06	55.39	5,720,719	+0.47(+0.86%)
May 04, 2015	54.72	55.05	54.52	54.91	3,616,759	+0.22(+0.40%)

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.