Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	51.16	51.42	50.80	51.11	2,763,302	+0.18(+0.36%)
Jul 30, 2015	50.76	51.06	50.73	50.93	4,968,413	+0.06(+0.12%)
Jul 29, 2015	50.93	51.28	50.83	50.87	3,212,648	-0.03(-0.07%)
Jul 28, 2015	50.53	51.24	50.18	50.90	2,966,934	+0.69(+1.37%)
Jul 27, 2015	50.38	50.82	50.09	50.22	2,849,526	-0.37(-0.73%)
Jul 24, 2015	51.27	51.58	50.49	50.59	4,715,815	-0.71(-1.39%)
Jul 23, 2015	51.77	52.10	51.10	51.30	4,190,285	-0.47(-0.91%)
Jul 22, 2015	52.10	52.59	51.56	51.77	7,820,320	-0.56(-1.07%)
Jul 21, 2015	52.28	52.80	52.09	52.33	2,172,828	-0.01(-0.02%)
Jul 20, 2015	52.22	52.53	51.92	52.34	1,744,518	+0.15(+0.29%)
Jul 17, 2015	52.79	52.83	52.04	52.19	2,823,700	-0.50(-0.94%)
Jul 16, 2015	53.09	53.35	52.48	52.68	1,750,527	-0.08(-0.16%)
Jul 15, 2015	52.99	53.06	52.67	52.77	2,445,511	-0.17(-0.32%)
Jul 14, 2015	52.49	53.08	52.46	52.93	2,750,351	+0.45(+0.86%)
Jul 13, 2015	52.66	52.83	52.33	52.48	2,179,231	+0.12(+0.22%)
Jul 10, 2015	52.59	52.72	52.08	52.36	2,105,481	+0.57(+1.10%)
Jul 09, 2015	52.66	52.77	51.78	51.79	2,463,459	-0.03(-0.05%)
Jul 08, 2015	52.58	52.99	51.75	51.82	3,331,921	-1.40(-2.63%)
Jul 07, 2015	53.45	53.64	52.46	53.22	3,884,583	-0.23(-0.44%)
Jul 06, 2015	53.39	53.81	53.05	53.45	2,550,397	-0.55(-1.01%)
Jul 02, 2015	53.89	54.00	54.00	54.00	1,662,745	+0.01(+0.02%)
Jul 01, 2015	54.44	54.52	53.63	53.99	2,551,816	+0.04(+0.08%)
Jun 30, 2015	54.29	54.47	53.29	53.95	4,769,580	+0.25(+0.47%)
Jun 29, 2015	55.02	55.33	53.54	53.70	3,891,053	-1.78(-3.21%)
Jun 26, 2015	55.97	56.03	55.10	55.48	3,293,204	-0.35(-0.63%)
Jun 25, 2015	57.14	57.42	55.79	55.83	3,344,832	-1.32(-2.31%)
Jun 24, 2015	58.35	58.37	57.11	57.15	2,078,171	-1.22(-2.08%)
Jun 23, 2015	58.37	58.51	57.81	58.36	1,759,587	+0.17(+0.29%)
Jun 22, 2015	58.36	58.40	57.95	58.20	1,088,782	+0.37(+0.64%)
Jun 19, 2015	58.02	58.45	57.80	57.83	2,133,731	-0.63(-1.08%)
Jun 18, 2015	57.81	58.58	57.70	58.46	1,582,117	+0.64(+1.10%)
Jun 17, 2015	58.19	58.63	57.57	57.82	1,560,638	-0.20(-0.35%)
Jun 16, 2015	57.12	58.03	57.01	58.02	1,443,035	+1.02(+1.78%)
Jun 15, 2015	57.34	57.42	56.56	57.00	1,471,282	-0.73(-1.26%)
Jun 12, 2015	57.71	58.05	57.57	57.73	1,369,351	-0.34(-0.58%)
Jun 11, 2015	58.05	58.48	57.94	58.07	1,518,756	+0.21(+0.36%)
Jun 10, 2015	57.35	57.94	57.12	57.86	1,308,192	+0.63(+1.10%)
Jun 09, 2015	57.13	57.43	56.84	57.23	1,563,326	-0.10(-0.18%)
Jun 08, 2015	57.70	57.86	57.32	57.33	1,381,575	-0.31(-0.54%)
Jun 05, 2015	57.06	57.74	56.75	57.64	1,782,013	+0.52(+0.91%)
Jun 04, 2015	58.06	58.14	57.02	57.12	1,734,308	-1.20(-2.06%)
Jun 03, 2015	58.21	58.60	57.89	58.32	1,260,740	+0.27(+0.46%)
Jun 02, 2015	57.80	58.57	57.49	58.05	1,797,997	+0.16(+0.28%)
Jun 01, 2015	57.93	58.14	57.39	57.89	1,622,435	+0.00(+0.00%)
May 29, 2015	58.46	58.46	57.81	57.89	2,422,784	-0.48(-0.82%)
May 28, 2015	58.50	58.68	58.30	58.37	1,568,875	-0.36(-0.61%)
May 27, 2015	57.89	58.73	57.84	58.73	1,890,639	+1.12(+1.94%)
May 26, 2015	58.20	58.41	57.59	57.62	1,884,959	-0.80(-1.37%)
May 22, 2015	58.40	58.42	58.42	58.42	1,697,201	-0.26(-0.44%)
May 21, 2015	58.64	59.08	58.56	58.68	1,449,831	-0.10(-0.17%)
May 20, 2015	58.84	59.10	58.64	58.78	851,796	-0.13(-0.21%)
May 19, 2015	59.19	59.32	58.80	58.90	1,389,767	-0.12(-0.20%)
May 18, 2015	58.45	59.10	58.29	59.02	1,033,400	+0.39(+0.67%)
May 15, 2015	58.54	58.69	58.29	58.63	1,842,622	+0.08(+0.13%)
May 14, 2015	58.38	58.66	58.10	58.55	2,561,388	+0.55(+0.95%)
May 13, 2015	57.60	58.37	57.49	58.00	1,359,657	+0.56(+0.97%)
May 12, 2015	57.50	57.67	57.16	57.44	1,193,366	-0.58(-1.01%)
May 11, 2015	57.38	58.13	57.34	58.03	1,813,668	+0.48(+0.84%)
May 08, 2015	57.57	57.75	57.37	57.54	2,068,492	+0.47(+0.82%)
May 07, 2015	56.55	57.28	56.39	57.07	1,380,329	+0.48(+0.84%)
May 06, 2015	57.03	57.30	56.31	56.60	1,769,191	-0.25(-0.44%)
May 05, 2015	57.64	58.21	56.84	56.85	2,535,525	-0.94(-1.62%)
May 04, 2015	56.85	57.84	56.84	57.78	2,191,886	+0.94(+1.66%)

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.