Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	49.46	49.68	49.13	49.26	12,565,605	-0.02(-0.03%)
Jul 30, 2015	48.18	49.55	48.04	49.27	16,598,538	+0.95(+1.96%)
Jul 29, 2015	48.25	48.62	48.00	48.32	12,783,826	+0.05(+0.11%)
Jul 28, 2015	47.69	48.51	47.59	48.27	18,417,812	+0.86(+1.81%)
Jul 27, 2015	47.41	47.81	47.05	47.41	19,281,694	+0.26(+0.55%)
Jul 24, 2015	47.32	47.58	46.90	47.15	24,217,680	-0.11(-0.23%)
Jul 23, 2015	47.86	48.02	46.54	47.26	49,518,828	-1.84(-3.75%)
Jul 22, 2015	49.34	49.70	49.00	49.10	29,605,012	-0.73(-1.46%)
Jul 21, 2015	49.42	50.53	49.30	49.83	23,290,792	+1.03(+2.12%)
Jul 20, 2015	49.44	49.44	48.76	48.80	14,870,736	-0.42(-0.85%)
Jul 17, 2015	49.04	49.45	48.96	49.22	11,704,548	-0.16(-0.33%)
Jul 16, 2015	48.54	49.48	48.48	49.38	13,577,107	+0.51(+1.05%)
Jul 15, 2015	48.43	49.11	48.42	48.87	11,101,340	-0.05(-0.09%)
Jul 14, 2015	48.67	49.17	48.54	48.91	13,441,328	+0.39(+0.80%)
Jul 13, 2015	48.19	48.73	48.19	48.52	14,937,591	+0.54(+1.12%)
Jul 10, 2015	47.74	48.25	47.32	47.99	16,871,644	+0.67(+1.41%)
Jul 09, 2015	48.08	48.52	47.32	47.32	15,999,354	-0.04(-0.08%)
Jul 08, 2015	47.77	47.89	47.20	47.36	18,076,602	-0.68(-1.42%)
Jul 07, 2015	48.40	48.48	47.03	48.04	17,755,740	-0.24(-0.49%)
Jul 06, 2015	47.93	48.61	47.92	48.28	13,161,872	+0.00(+0.00%)
Jul 02, 2015	48.20	48.28	48.28	48.28	14,775,732	+0.16(+0.33%)
Jul 01, 2015	48.27	48.41	47.44	48.12	16,562,889	+0.21(+0.43%)
Jun 30, 2015	48.00	48.31	47.77	47.91	16,598,865	+0.01(+0.02%)
Jun 29, 2015	48.50	48.98	47.87	47.90	21,634,500	-1.57(-3.17%)
Jun 26, 2015	50.01	50.15	49.42	49.47	45,494,584	-0.45(-0.90%)
Jun 25, 2015	50.11	50.39	49.74	49.92	12,861,610	-0.07(-0.14%)
Jun 24, 2015	51.31	51.35	49.94	49.99	19,975,198	-1.25(-2.43%)
Jun 23, 2015	51.67	51.73	51.07	51.24	15,414,780	-0.29(-0.57%)
Jun 22, 2015	51.28	51.73	51.25	51.53	15,377,076	+0.37(+0.73%)
Jun 19, 2015	51.57	51.64	50.98	51.16	17,299,888	-0.37(-0.71%)
Jun 18, 2015	51.04	51.76	51.00	51.53	13,652,406	+0.62(+1.22%)
Jun 17, 2015	51.02	51.31	50.56	50.91	12,502,160	+0.07(+0.14%)
Jun 16, 2015	50.83	50.97	50.43	50.84	8,819,544	-0.13(-0.25%)
Jun 15, 2015	50.90	51.13	50.55	50.97	8,912,319	-0.31(-0.60%)
Jun 12, 2015	51.30	51.67	51.09	51.27	8,962,068	-0.44(-0.85%)
Jun 11, 2015	51.70	51.87	51.55	51.71	13,869,829	+0.22(+0.43%)
Jun 10, 2015	51.18	51.78	51.18	51.49	16,766,873	+0.36(+0.70%)
Jun 09, 2015	51.54	51.61	51.08	51.13	9,948,572	-0.33(-0.65%)
Jun 08, 2015	52.04	52.17	51.44	51.46	11,969,263	-0.75(-1.44%)
Jun 05, 2015	52.75	52.75	52.19	52.21	10,546,923	-0.49(-0.94%)
Jun 04, 2015	53.06	53.17	52.60	52.71	12,953,989	-0.73(-1.37%)
Jun 03, 2015	53.39	53.59	53.13	53.44	8,540,748	+0.39(+0.74%)
Jun 02, 2015	53.06	53.29	52.83	53.05	15,780,361	-0.05(-0.09%)
Jun 01, 2015	53.17	53.47	52.87	53.10	11,242,406	+0.16(+0.31%)
May 29, 2015	53.70	53.86	53.00	52.94	24,032,118	-0.70(-1.30%)
May 28, 2015	53.90	54.18	53.57	53.63	15,715,608	-0.32(-0.59%)
May 27, 2015	52.72	54.04	52.49	53.95	23,094,994	+1.26(+2.39%)
May 26, 2015	52.82	52.89	52.23	52.69	19,440,318	-0.11(-0.22%)
May 22, 2015	52.85	52.81	52.81	52.81	17,345,684	-0.44(-0.83%)
May 21, 2015	52.90	53.90	52.90	53.25	36,237,304	+0.62(+1.17%)
May 20, 2015	53.03	53.06	52.59	52.63	9,679,480	-0.26(-0.49%)
May 19, 2015	53.43	53.49	52.78	52.89	10,015,951	-0.61(-1.14%)
May 18, 2015	53.93	54.04	53.37	53.50	7,045,695	-0.49(-0.90%)
May 15, 2015	53.64	54.00	53.50	53.98	12,977,144	+0.41(+0.77%)
May 14, 2015	53.17	53.68	53.03	53.57	14,408,158	+0.60(+1.13%)
May 13, 2015	52.59	53.56	52.42	52.97	15,836,482	+0.72(+1.37%)
May 12, 2015	52.19	52.43	51.73	52.26	10,623,249	-0.20(-0.38%)
May 11, 2015	52.55	52.68	52.29	52.46	8,397,150	-0.27(-0.52%)
May 08, 2015	52.30	52.73	52.08	52.73	9,732,030	+0.74(+1.43%)
May 07, 2015	51.51	52.00	51.50	51.99	8,574,546	+0.47(+0.91%)
May 06, 2015	51.81	52.29	51.28	51.51	10,343,958	-0.43(-0.82%)
May 05, 2015	52.30	52.42	51.76	51.94	11,399,882	-0.52(-0.99%)
May 04, 2015	52.00	52.69	51.83	52.46	9,232,529	+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.