Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	48.03	48.09	47.31	47.38	31,904,106	-1.06(-2.19%)
Jul 30, 2015	48.68	48.83	48.23	48.44	18,488,368	-0.34(-0.70%)
Jul 29, 2015	48.01	48.83	47.87	48.78	34,300,348	+0.66(+1.36%)
Jul 28, 2015	46.86	48.39	46.82	48.13	27,728,600	+1.34(+2.86%)
Jul 27, 2015	46.87	47.34	46.59	46.79	25,178,378	-0.68(-1.44%)
Jul 24, 2015	48.40	48.42	47.30	47.47	18,381,688	-0.93(-1.92%)
Jul 23, 2015	48.49	48.80	48.03	48.40	16,522,794	-0.04(-0.08%)
Jul 22, 2015	48.64	48.93	48.34	48.44	22,268,788	-0.40(-0.81%)
Jul 21, 2015	48.93	49.32	48.69	48.84	15,546,097	+0.02(+0.04%)
Jul 20, 2015	49.56	49.57	48.76	48.82	20,254,836	-0.66(-1.33%)
Jul 17, 2015	50.03	50.03	49.31	49.47	20,639,416	-0.61(-1.21%)
Jul 16, 2015	50.30	50.45	49.99	50.08	11,504,373	+0.07(+0.14%)
Jul 15, 2015	50.65	50.90	49.84	50.01	18,607,480	-0.89(-1.76%)
Jul 14, 2015	50.40	51.11	50.38	50.91	18,527,186	+0.36(+0.72%)
Jul 13, 2015	50.36	50.67	50.23	50.55	21,021,262	+0.36(+0.71%)
Jul 10, 2015	50.22	50.53	49.95	50.19	19,401,196	+0.27(+0.55%)
Jul 09, 2015	50.35	50.56	49.92	49.92	17,503,360	+0.25(+0.51%)
Jul 08, 2015	50.34	50.69	49.46	49.67	24,152,514	-1.02(-2.02%)
Jul 07, 2015	50.03	50.87	49.47	50.69	30,286,242	+0.46(+0.91%)
Jul 06, 2015	50.23	50.72	50.02	50.23	19,779,188	-0.67(-1.31%)
Jul 02, 2015	50.81	50.90	50.90	50.90	14,203,040	+0.23(+0.44%)
Jul 01, 2015	51.43	51.45	50.47	50.68	20,366,168	-0.66(-1.28%)
Jun 30, 2015	51.45	51.53	51.00	51.33	22,212,770	+0.36(+0.70%)
Jun 29, 2015	51.30	51.63	50.94	50.98	20,348,294	-0.98(-1.89%)
Jun 26, 2015	51.74	51.97	51.45	51.96	17,237,058	+0.17(+0.33%)
Jun 25, 2015	52.31	52.37	51.78	51.79	12,717,277	-0.53(-1.02%)
Jun 24, 2015	52.53	52.83	52.30	52.32	9,953,423	-0.33(-0.62%)
Jun 23, 2015	52.40	52.75	52.35	52.65	10,421,763	+0.17(+0.33%)
Jun 22, 2015	52.32	52.53	52.08	52.48	15,487,460	+0.64(+1.23%)
Jun 19, 2015	52.10	52.32	51.82	51.84	25,235,320	-0.49(-0.93%)
Jun 18, 2015	52.53	52.76	52.28	52.33	18,678,316	-0.03(-0.06%)
Jun 17, 2015	52.77	53.00	52.10	52.36	15,349,098	-0.13(-0.25%)
Jun 16, 2015	52.18	52.51	51.93	52.49	13,291,028	+0.41(+0.78%)
Jun 15, 2015	51.85	52.29	51.69	52.09	11,901,447	-0.12(-0.23%)
Jun 12, 2015	52.50	52.54	52.12	52.21	15,482,909	-0.59(-1.12%)
Jun 11, 2015	53.13	53.22	52.75	52.80	12,404,347	-0.24(-0.45%)
Jun 10, 2015	53.04	53.18	52.85	53.04	14,421,202	+0.64(+1.23%)
Jun 09, 2015	52.72	53.05	52.37	52.39	16,261,736	-0.01(-0.01%)
Jun 08, 2015	52.49	52.80	52.28	52.40	14,307,902	-0.30(-0.57%)
Jun 05, 2015	52.09	53.17	52.07	52.70	27,939,778	+0.37(+0.70%)
Jun 04, 2015	52.77	52.87	52.29	52.33	23,500,722	-0.72(-1.36%)
Jun 03, 2015	53.25	53.65	52.97	53.05	12,734,207	-0.37(-0.69%)
Jun 02, 2015	53.21	53.67	52.93	53.42	15,008,873	+0.37(+0.69%)
Jun 01, 2015	53.32	53.32	52.98	53.05	12,509,495	-0.14(-0.26%)
May 29, 2015	53.23	53.52	53.06	53.18	19,128,766	-0.06(-0.11%)
May 28, 2015	53.27	53.34	52.91	53.25	17,927,720	-0.21(-0.39%)
May 27, 2015	53.52	53.95	53.16	53.46	16,765,805	-0.09(-0.18%)
May 26, 2015	53.97	54.09	53.35	53.55	19,431,460	-0.86(-1.58%)
May 22, 2015	54.24	54.41	54.41	54.41	9,375,212	-0.20(-0.36%)
May 21, 2015	54.41	54.69	54.21	54.61	14,867,974	+0.51(+0.94%)
May 20, 2015	54.19	54.28	53.79	54.10	18,605,848	+0.10(+0.19%)
May 19, 2015	54.41	54.47	53.92	54.00	20,516,850	-0.78(-1.42%)
May 18, 2015	54.62	54.85	54.39	54.78	10,655,726	+0.05(+0.09%)
May 15, 2015	54.28	54.95	54.15	54.73	14,415,885	+0.22(+0.40%)
May 14, 2015	54.69	55.06	54.48	54.51	14,174,867	-0.02(-0.04%)
May 13, 2015	55.15	55.22	54.33	54.53	18,474,562	-0.14(-0.26%)
May 12, 2015	54.34	54.96	54.25	54.68	14,519,054	+0.25(+0.46%)
May 11, 2015	55.53	55.55	54.37	54.43	26,742,024	-1.04(-1.88%)
May 08, 2015	55.01	55.53	54.39	55.47	21,394,390	+0.90(+1.64%)
May 07, 2015	55.06	55.08	54.17	54.58	25,638,188	-0.60(-1.08%)
May 06, 2015	55.88	56.11	54.91	55.17	24,154,994	-0.22(-0.39%)
May 05, 2015	56.50	56.76	55.37	55.39	23,694,164	-0.69(-1.23%)
May 04, 2015	56.36	56.55	55.80	56.08	21,275,036	-0.14(-0.25%)

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.