Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	50.11	50.48	49.76	49.88	955,992	+0.74(+1.50%)
Jul 30, 2015	49.23	49.37	49.05	49.15	527,135	+0.22(+0.45%)
Jul 29, 2015	48.84	49.35	48.82	48.92	793,041	+0.47(+0.97%)
Jul 28, 2015	48.26	48.50	48.03	48.46	988,891	+0.86(+1.81%)
Jul 27, 2015	47.69	47.92	47.31	47.60	842,921	-1.33(-2.71%)
Jul 24, 2015	49.55	49.58	48.74	48.92	625,354	-0.48(-0.98%)
Jul 23, 2015	49.78	49.88	49.32	49.41	479,617	-0.21(-0.43%)
Jul 22, 2015	49.86	49.86	49.45	49.62	606,170	-0.64(-1.27%)
Jul 21, 2015	50.32	50.57	50.16	50.26	932,362	+1.61(+3.31%)
Jul 20, 2015	48.56	48.86	48.24	48.65	751,800	+0.38(+0.78%)
Jul 17, 2015	48.27	48.30	47.98	48.27	740,373	+0.09(+0.19%)
Jul 16, 2015	48.20	48.26	47.96	48.18	624,756	+0.38(+0.80%)
Jul 15, 2015	48.06	48.27	47.77	47.80	1,285,081	+0.31(+0.65%)
Jul 14, 2015	47.34	47.64	47.34	47.49	1,051,904	+0.32(+0.68%)
Jul 13, 2015	47.64	47.08	47.12	47.17	1,376,387	+0.08(+0.18%)
Jul 10, 2015	47.25	47.30	46.62	47.08	1,630,731	+2.06(+4.59%)
Jul 09, 2015	45.40	45.72	44.98	45.02	1,318,115	+0.72(+1.63%)
Jul 08, 2015	44.57	45.27	44.16	44.30	2,235,463	-2.52(-5.38%)
Jul 07, 2015	47.29	47.31	45.88	46.81	2,141,088	-1.27(-2.65%)
Jul 06, 2015	48.11	48.32	47.77	48.09	1,179,434	-1.54(-3.11%)
Jul 02, 2015	49.60	49.63	49.63	49.63	745,597	+0.59(+1.20%)
Jul 01, 2015	49.17	49.28	48.92	49.04	705,453	-0.15(-0.30%)
Jun 30, 2015	49.34	49.35	49.01	49.19	1,089,208	+0.39(+0.80%)
Jun 29, 2015	49.24	49.53	48.77	48.79	897,559	-0.78(-1.56%)
Jun 26, 2015	49.65	49.88	49.44	49.57	816,099	-0.78(-1.55%)
Jun 25, 2015	50.45	50.53	50.22	50.35	830,201	-0.69(-1.35%)
Jun 24, 2015	51.26	51.26	50.85	51.04	532,849	-0.57(-1.10%)
Jun 23, 2015	51.66	51.89	51.53	51.61	1,127,075	+1.37(+2.73%)
Jun 22, 2015	50.28	50.37	50.08	50.24	818,395	+0.87(+1.76%)
Jun 19, 2015	49.45	49.67	49.35	49.37	893,324	-0.08(-0.17%)
Jun 18, 2015	49.19	49.50	49.15	49.45	898,758	-0.21(-0.43%)
Jun 17, 2015	49.78	49.85	49.35	49.67	869,175	+0.26(+0.53%)
Jun 16, 2015	49.20	49.48	49.12	49.41	689,035	-0.28(-0.56%)
Jun 15, 2015	49.61	49.69	49.38	49.68	973,643	-0.78(-1.54%)
Jun 12, 2015	50.19	50.49	50.18	50.46	757,618	+0.28(+0.57%)
Jun 11, 2015	49.95	50.26	49.83	50.18	1,138,040	+0.97(+1.97%)
Jun 10, 2015	48.64	49.31	48.60	49.21	1,276,743	-0.40(-0.80%)
Jun 09, 2015	49.25	49.62	49.04	49.61	1,513,830	-0.81(-1.60%)
Jun 08, 2015	50.32	50.55	50.22	50.41	904,091	-0.23(-0.45%)
Jun 05, 2015	50.41	50.71	50.25	50.64	801,320	-0.05(-0.11%)
Jun 04, 2015	51.03	51.03	50.58	50.70	596,404	-0.39(-0.77%)
Jun 03, 2015	51.18	51.33	51.04	51.09	904,707	+0.54(+1.06%)
Jun 02, 2015	50.16	50.67	50.15	50.55	892,994	+0.51(+1.01%)
Jun 01, 2015	50.22	50.40	50.00	50.04	814,488	+0.27(+0.55%)
May 29, 2015	50.23	50.30	49.75	49.77	1,289,297	-0.84(-1.66%)
May 28, 2015	50.43	50.70	50.23	50.61	932,605	-0.97(-1.88%)
May 27, 2015	51.36	51.65	51.26	51.58	551,244	-0.05(-0.10%)
May 26, 2015	51.96	52.13	51.35	51.63	946,743	-0.29(-0.55%)
May 22, 2015	51.90	51.92	51.92	51.92	1,167,342	+1.32(+2.60%)
May 21, 2015	50.77	50.85	50.41	50.60	1,106,679	+0.02(+0.03%)
May 20, 2015	50.73	50.82	50.56	50.59	1,379,303	-0.94(-1.82%)
May 19, 2015	51.48	51.56	51.13	51.53	1,044,146	+0.33(+0.64%)
May 18, 2015	52.00	52.04	51.10	51.20	1,846,359	-2.20(-4.11%)
May 15, 2015	52.94	53.49	52.88	53.40	1,685,849	+1.90(+3.69%)
May 14, 2015	51.63	51.88	51.48	51.50	1,384,461	+0.08(+0.15%)
May 13, 2015	51.51	51.69	51.26	51.42	1,361,270	-0.42(-0.80%)
May 12, 2015	52.19	52.04	51.51	51.84	1,098,512	-0.35(-0.67%)
May 11, 2015	52.99	52.99	52.15	52.19	1,624,522	-1.12(-2.10%)
May 08, 2015	53.21	53.62	53.16	53.31	1,061,358	+0.31(+0.59%)
May 07, 2015	52.54	53.07	52.28	53.00	1,428,195	-0.55(-1.02%)
May 06, 2015	53.92	54.15	53.31	53.54	927,212	-0.37(-0.69%)
May 05, 2015	54.53	54.74	53.75	53.91	1,162,786	-1.12(-2.04%)
May 04, 2015	54.71	55.21	54.54	55.03	931,361	+0.50(+0.92%)

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.