Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	51.14	51.14	50.73	50.79	27,922	-0.16(-0.31%)
Jul 30, 2015	51.23	51.23	50.88	50.95	9,838	-0.50(-0.97%)
Jul 29, 2015	50.87	51.51	50.87	51.45	19,138	+0.88(+1.73%)
Jul 28, 2015	50.14	50.78	49.83	50.57	41,155	+0.66(+1.32%)
Jul 27, 2015	50.72	50.81	49.81	49.91	48,466	-0.64(-1.27%)
Jul 24, 2015	51.36	51.36	50.53	50.55	54,372	-0.84(-1.63%)
Jul 23, 2015	51.76	52.03	51.37	51.39	7,415	-0.01(-0.02%)
Jul 22, 2015	51.87	51.87	51.35	51.40	22,994	-0.68(-1.30%)
Jul 21, 2015	52.79	52.79	51.83	52.07	14,382	-0.98(-1.85%)
Jul 20, 2015	53.36	53.36	53.02	53.05	134,704	-0.19(-0.36%)
Jul 17, 2015	53.38	53.38	53.03	53.25	233,186	-0.16(-0.31%)
Jul 16, 2015	53.18	53.42	53.18	53.41	186,336	+0.41(+0.78%)
Jul 15, 2015	53.40	53.40	52.93	53.00	20,968	-0.30(-0.57%)
Jul 14, 2015	53.03	53.30	52.98	53.30	16,735	+0.38(+0.71%)
Jul 13, 2015	52.68	52.94	52.68	52.92	19,352	+0.52(+0.99%)
Jul 10, 2015	52.31	52.48	52.22	52.41	9,945	+0.61(+1.17%)
Jul 09, 2015	52.15	52.24	51.80	51.80	381,868	+0.20(+0.38%)
Jul 08, 2015	52.17	52.18	51.41	51.60	14,406	-0.78(-1.48%)
Jul 07, 2015	52.25	52.38	51.54	52.38	20,175	+0.14(+0.27%)
Jul 06, 2015	51.86	52.36	51.86	52.24	66,798	-0.13(-0.24%)
Jul 02, 2015	52.82	52.36	52.36	52.36	20,478	-0.30(-0.57%)
Jul 01, 2015	52.92	53.01	52.61	52.66	8,797	+0.15(+0.29%)
Jun 30, 2015	52.80	52.80	52.25	52.51	11,197	+0.10(+0.19%)
Jun 29, 2015	53.04	53.13	52.41	52.41	23,500	-1.06(-1.99%)
Jun 26, 2015	53.63	53.71	53.32	53.48	6,648	-0.10(-0.19%)
Jun 25, 2015	53.67	53.77	53.58	53.58	16,040	-0.11(-0.20%)
Jun 24, 2015	54.54	54.54	53.65	53.68	12,792	-0.54(-0.99%)
Jun 23, 2015	54.27	54.27	53.82	54.22	66,816	+0.10(+0.19%)
Jun 22, 2015	54.30	54.30	53.93	54.12	20,147	+0.14(+0.26%)
Jun 19, 2015	54.16	54.23	53.98	53.98	11,284	-0.27(-0.49%)
Jun 18, 2015	53.83	54.39	53.83	54.25	13,755	+0.55(+1.02%)
Jun 17, 2015	53.55	53.85	53.38	53.70	7,927	+0.17(+0.31%)
Jun 16, 2015	53.41	53.60	53.25	53.54	8,792	+0.19(+0.35%)
Jun 15, 2015	53.25	53.46	53.02	53.35	7,633	-0.17(-0.32%)
Jun 12, 2015	53.76	53.76	53.43	53.52	8,938	-0.33(-0.62%)
Jun 11, 2015	53.89	53.95	53.73	53.85	15,740	+0.28(+0.51%)
Jun 10, 2015	53.11	53.70	52.87	53.58	34,665	+0.81(+1.53%)
Jun 09, 2015	52.87	52.96	52.64	52.77	16,925	-0.11(-0.20%)
Jun 08, 2015	52.99	52.99	52.85	52.87	18,027	-0.07(-0.14%)
Jun 05, 2015	52.91	53.04	52.36	52.95	20,933	-0.02(-0.04%)
Jun 04, 2015	53.92	53.92	52.95	52.97	9,729	-1.05(-1.95%)
Jun 03, 2015	53.55	54.13	53.55	54.02	8,298	+0.50(+0.93%)
Jun 02, 2015	53.21	53.77	53.09	53.53	18,962	+0.09(+0.17%)
Jun 01, 2015	53.70	53.70	53.10	53.44	29,833	-0.02(-0.04%)
May 29, 2015	53.80	53.80	53.20	53.46	31,979	-0.39(-0.73%)
May 28, 2015	53.80	53.88	53.80	53.86	10,481	-0.14(-0.26%)
May 27, 2015	53.93	54.06	53.82	54.00	13,735	+0.23(+0.42%)
May 26, 2015	54.21	54.42	53.63	53.77	40,161	-0.56(-1.03%)
May 22, 2015	54.84	54.33	54.33	54.33	298,026	-0.43(-0.78%)
May 21, 2015	54.62	54.76	54.58	54.76	158,370	+0.23(+0.43%)
May 20, 2015	54.69	54.71	54.45	54.53	13,792	+0.02(+0.03%)
May 19, 2015	54.52	54.65	54.44	54.51	26,377	-0.01(-0.02%)
May 18, 2015	54.60	54.60	54.28	54.52	26,920	+0.24(+0.44%)
May 15, 2015	53.20	54.43	53.20	54.28	5,444	-0.12(-0.23%)
May 14, 2015	54.01	54.50	54.01	54.40	8,755	+0.67(+1.25%)
May 13, 2015	53.77	53.80	53.55	53.73	17,171	+0.20(+0.37%)
May 12, 2015	53.39	53.62	52.89	53.53	10,008	-0.00(-0.00%)
May 11, 2015	53.50	53.75	53.50	53.54	17,927	+0.29(+0.54%)
May 08, 2015	52.94	53.25	52.94	53.25	8,115	+0.69(+1.31%)
May 07, 2015	52.57	52.71	52.36	52.56	12,801	-0.08(-0.15%)
May 06, 2015	53.09	53.09	52.40	52.64	45,002	+0.08(+0.16%)
May 05, 2015	53.46	53.46	52.55	52.55	12,576	-0.72(-1.35%)
May 04, 2015	53.17	53.80	53.17	53.27	26,663	+0.11(+0.20%)

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.