Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	53.98	54.05	53.68	53.76	4,717,472	+0.09(+0.16%)
Jul 30, 2015	53.60	53.90	53.49	53.67	4,370,815	-0.04(-0.07%)
Jul 29, 2015	53.84	54.14	53.61	53.71	4,417,045	-0.09(-0.18%)
Jul 28, 2015	53.82	54.37	53.70	53.80	9,020,036	+0.04(+0.08%)
Jul 27, 2015	53.07	53.99	53.07	53.76	7,129,977	+0.55(+1.04%)
Jul 24, 2015	53.55	53.56	52.97	53.21	4,825,989	-0.49(-0.91%)
Jul 23, 2015	53.70	53.79	53.43	53.70	3,569,778	-0.06(-0.11%)
Jul 22, 2015	53.82	54.00	53.46	53.75	5,131,914	-0.01(-0.02%)
Jul 21, 2015	53.73	53.93	53.60	53.77	4,909,245	-0.04(-0.08%)
Jul 20, 2015	54.02	54.07	53.73	53.81	5,195,281	-0.14(-0.26%)
Jul 17, 2015	53.44	54.05	53.32	53.95	9,255,465	+0.34(+0.63%)
Jul 16, 2015	52.41	54.24	52.40	53.61	12,479,912	+1.65(+3.17%)
Jul 15, 2015	51.82	52.10	51.55	51.96	5,553,589	-0.01(-0.01%)
Jul 14, 2015	51.79	52.02	51.70	51.97	3,701,061	+0.19(+0.36%)
Jul 13, 2015	51.80	51.96	51.55	51.78	5,152,950	+0.14(+0.27%)
Jul 10, 2015	51.55	52.06	51.53	51.64	5,645,070	+0.58(+1.13%)
Jul 09, 2015	51.80	51.95	51.04	51.06	4,978,630	-0.21(-0.40%)
Jul 08, 2015	51.55	51.82	51.23	51.27	4,934,089	-0.55(-1.06%)
Jul 07, 2015	51.12	51.88	50.90	51.82	8,606,171	+0.78(+1.53%)
Jul 06, 2015	50.82	51.20	50.74	51.04	4,032,399	+0.02(+0.04%)
Jul 02, 2015	51.14	51.02	51.02	51.02	4,737,283	-0.08(-0.16%)
Jul 01, 2015	50.51	51.13	50.35	51.10	6,418,158	+0.71(+1.41%)
Jun 30, 2015	50.74	50.87	50.28	50.39	6,858,827	+0.03(+0.06%)
Jun 29, 2015	50.87	51.12	50.34	50.36	5,368,952	-0.77(-1.51%)
Jun 26, 2015	51.11	51.34	50.96	51.13	7,294,038	+0.03(+0.06%)
Jun 25, 2015	51.00	51.36	50.89	51.10	6,591,467	+0.31(+0.61%)
Jun 24, 2015	51.06	51.39	50.79	50.79	8,168,633	-0.35(-0.68%)
Jun 23, 2015	51.69	51.73	50.92	51.14	4,772,041	-0.48(-0.94%)
Jun 22, 2015	51.49	51.95	51.43	51.62	6,525,498	+0.29(+0.57%)
Jun 19, 2015	51.46	51.65	51.23	51.33	12,036,826	-0.28(-0.54%)
Jun 18, 2015	51.08	51.90	50.98	51.61	6,241,099	+0.79(+1.56%)
Jun 17, 2015	50.82	51.04	50.38	50.82	6,671,009	+0.01(+0.01%)
Jun 16, 2015	50.59	50.82	50.30	50.81	6,269,070	+0.34(+0.68%)
Jun 15, 2015	50.44	50.77	50.32	50.47	6,311,612	-0.37(-0.72%)
Jun 12, 2015	50.61	50.85	50.15	50.83	9,860,113	-0.24(-0.47%)
Jun 11, 2015	51.21	51.39	50.90	51.08	5,928,889	-0.02(-0.05%)
Jun 10, 2015	50.15	51.36	50.15	51.10	10,162,363	+0.96(+1.91%)
Jun 09, 2015	49.70	50.43	49.70	50.14	6,155,250	+0.37(+0.75%)
Jun 08, 2015	49.49	50.08	49.29	49.77	6,945,851	+0.28(+0.56%)
Jun 05, 2015	50.61	50.72	49.37	49.49	9,906,808	-1.32(-2.60%)
Jun 04, 2015	51.18	51.44	50.71	50.82	5,284,566	-0.37(-0.72%)
Jun 03, 2015	51.79	51.81	51.16	51.18	4,729,444	-0.33(-0.64%)
Jun 02, 2015	51.42	51.86	51.12	51.51	6,024,226	-0.15(-0.29%)
Jun 01, 2015	51.48	51.81	51.23	51.66	5,440,967	+0.07(+0.14%)
May 29, 2015	52.19	52.19	51.52	51.59	7,215,895	-0.74(-1.41%)
May 28, 2015	52.38	52.63	51.95	52.32	4,588,763	+0.02(+0.05%)
May 27, 2015	52.16	52.39	51.93	52.30	5,533,391	+0.31(+0.60%)
May 26, 2015	52.14	52.18	51.65	51.99	4,768,410	-0.27(-0.51%)
May 22, 2015	52.63	52.26	52.26	52.26	4,402,362	-0.61(-1.16%)
May 21, 2015	53.04	53.04	52.54	52.87	4,898,484	-0.17(-0.32%)
May 20, 2015	53.13	53.45	52.98	53.04	3,883,017	-0.16(-0.29%)
May 19, 2015	53.15	53.35	52.80	53.19	4,754,538	-0.23(-0.43%)
May 18, 2015	53.81	53.85	53.16	53.42	5,108,149	-0.34(-0.62%)
May 15, 2015	53.83	53.88	53.40	53.76	5,962,983	-0.14(-0.25%)
May 14, 2015	52.78	53.97	52.73	53.90	9,962,109	+1.40(+2.67%)
May 13, 2015	52.37	52.71	52.08	52.49	6,953,032	+0.25(+0.48%)
May 12, 2015	51.86	52.62	51.74	52.24	4,874,708	+0.00(+0.00%)
May 11, 2015	52.80	52.98	52.17	52.24	5,082,474	-0.66(-1.24%)
May 08, 2015	52.68	53.24	52.60	52.90	7,054,226	+0.73(+1.40%)
May 07, 2015	52.01	52.32	51.70	52.17	5,235,313	+0.09(+0.17%)
May 06, 2015	51.92	52.09	51.54	52.08	8,573,311	+0.66(+1.28%)
May 05, 2015	51.66	51.80	51.27	51.42	4,676,011	-0.25(-0.48%)
May 04, 2015	51.95	51.98	51.54	51.67	3,997,521	-0.11(-0.22%)

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.