Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	49.49	49.71	49.16	49.28	12,559,410	-0.02(-0.03%)
Jul 30, 2015	48.21	49.58	48.06	49.30	16,590,354	+0.95(+1.96%)
Jul 29, 2015	48.28	48.64	48.02	48.35	12,777,522	+0.05(+0.11%)
Jul 28, 2015	47.71	48.53	47.62	48.29	18,408,730	+0.86(+1.81%)
Jul 27, 2015	47.44	47.83	47.08	47.44	19,272,186	+0.26(+0.55%)
Jul 24, 2015	47.34	47.60	46.92	47.18	24,205,740	-0.11(-0.23%)
Jul 23, 2015	47.89	48.05	46.56	47.28	49,494,412	-1.84(-3.75%)
Jul 22, 2015	49.36	49.72	49.02	49.13	29,590,416	-0.73(-1.46%)
Jul 21, 2015	49.45	50.55	49.33	49.85	23,279,308	+1.03(+2.12%)
Jul 20, 2015	49.46	49.46	48.78	48.82	14,863,404	-0.42(-0.85%)
Jul 17, 2015	49.07	49.48	48.99	49.24	11,698,777	-0.16(-0.33%)
Jul 16, 2015	48.56	49.50	48.51	49.40	13,570,412	+0.51(+1.05%)
Jul 15, 2015	48.45	49.13	48.45	48.89	11,095,867	-0.05(-0.09%)
Jul 14, 2015	48.69	49.20	48.56	48.94	13,434,700	+0.39(+0.80%)
Jul 13, 2015	48.22	48.75	48.22	48.55	14,930,226	+0.54(+1.12%)
Jul 10, 2015	47.76	48.27	47.34	48.01	16,863,324	+0.67(+1.41%)
Jul 09, 2015	48.10	48.55	47.34	47.34	15,991,465	-0.04(-0.08%)
Jul 08, 2015	47.80	47.91	47.22	47.38	18,067,690	-0.68(-1.42%)
Jul 07, 2015	48.42	48.51	47.05	48.06	17,746,986	-0.24(-0.49%)
Jul 06, 2015	47.96	48.64	47.95	48.30	13,155,382	+0.00(+0.00%)
Jul 02, 2015	48.22	48.30	48.30	48.30	14,768,447	+0.16(+0.33%)
Jul 01, 2015	48.29	48.43	47.46	48.14	16,554,722	+0.21(+0.43%)
Jun 30, 2015	48.02	48.33	47.80	47.93	16,590,681	+0.01(+0.02%)
Jun 29, 2015	48.52	49.00	47.89	47.93	21,623,834	-1.57(-3.17%)
Jun 26, 2015	50.04	50.18	49.44	49.49	45,472,152	-0.45(-0.90%)
Jun 25, 2015	50.14	50.41	49.77	49.95	12,855,269	-0.07(-0.14%)
Jun 24, 2015	51.34	51.38	49.97	50.01	19,965,348	-1.25(-2.43%)
Jun 23, 2015	51.69	51.75	51.09	51.26	15,407,180	-0.29(-0.57%)
Jun 22, 2015	51.31	51.76	51.28	51.56	15,369,494	+0.37(+0.73%)
Jun 19, 2015	51.59	51.67	51.00	51.19	17,291,358	-0.37(-0.71%)
Jun 18, 2015	51.06	51.79	51.02	51.55	13,645,675	+0.62(+1.22%)
Jun 17, 2015	51.04	51.34	50.59	50.93	12,495,996	+0.07(+0.14%)
Jun 16, 2015	50.86	50.99	50.46	50.86	8,815,195	-0.13(-0.25%)
Jun 15, 2015	50.93	51.16	50.57	50.99	8,907,925	-0.31(-0.60%)
Jun 12, 2015	51.32	51.70	51.12	51.30	8,957,649	-0.44(-0.85%)
Jun 11, 2015	51.73	51.90	51.57	51.74	13,862,990	+0.22(+0.43%)
Jun 10, 2015	51.21	51.81	51.21	51.51	16,758,606	+0.36(+0.70%)
Jun 09, 2015	51.57	51.64	51.10	51.15	9,943,667	-0.33(-0.65%)
Jun 08, 2015	52.07	52.20	51.47	51.49	11,963,362	-0.75(-1.44%)
Jun 05, 2015	52.78	52.78	52.21	52.24	10,541,723	-0.49(-0.94%)
Jun 04, 2015	53.08	53.20	52.62	52.73	12,947,602	-0.73(-1.37%)
Jun 03, 2015	53.42	53.61	53.15	53.47	8,536,537	+0.39(+0.74%)
Jun 02, 2015	53.08	53.31	52.85	53.08	15,772,581	-0.05(-0.09%)
Jun 01, 2015	53.20	53.50	52.89	53.13	11,236,862	+0.16(+0.31%)
May 29, 2015	53.73	53.89	53.02	52.96	24,020,268	-0.70(-1.30%)
May 28, 2015	53.93	54.21	53.59	53.66	15,707,860	-0.32(-0.59%)
May 27, 2015	52.75	54.07	52.52	53.98	23,083,608	+1.26(+2.39%)
May 26, 2015	52.85	52.92	52.25	52.72	19,430,734	-0.11(-0.22%)
May 22, 2015	52.88	52.83	52.83	52.83	17,337,132	-0.44(-0.83%)
May 21, 2015	52.92	53.93	52.92	53.27	36,219,436	+0.62(+1.17%)
May 20, 2015	53.05	53.08	52.61	52.66	9,674,707	-0.26(-0.49%)
May 19, 2015	53.46	53.52	52.80	52.92	10,011,013	-0.61(-1.14%)
May 18, 2015	53.96	54.06	53.39	53.52	7,042,221	-0.49(-0.90%)
May 15, 2015	53.67	54.03	53.53	54.01	12,970,746	+0.41(+0.77%)
May 14, 2015	53.20	53.71	53.06	53.60	14,401,054	+0.60(+1.13%)
May 13, 2015	52.62	53.58	52.44	53.00	15,828,674	+0.72(+1.37%)
May 12, 2015	52.22	52.46	51.76	52.28	10,618,011	-0.20(-0.38%)
May 11, 2015	52.57	52.71	52.32	52.48	8,393,010	-0.27(-0.52%)
May 08, 2015	52.33	52.76	52.10	52.76	9,727,232	+0.74(+1.43%)
May 07, 2015	51.53	52.03	51.52	52.01	8,570,319	+0.47(+0.91%)
May 06, 2015	51.84	52.32	51.30	51.54	10,338,858	-0.43(-0.82%)
May 05, 2015	52.33	52.44	51.78	51.97	11,394,261	-0.52(-0.99%)
May 04, 2015	52.03	52.72	51.85	52.49	9,227,977	+0.48(+0.93%)

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.