Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	54.27	54.37	53.75	53.81	2,338,175	-0.16(-0.30%)
Jul 30, 2015	53.85	54.18	53.35	53.97	2,278,680	+0.15(+0.28%)
Jul 29, 2015	53.43	54.11	53.26	53.81	3,439,900	+0.50(+0.94%)
Jul 28, 2015	53.07	53.43	52.57	53.31	3,266,486	+0.59(+1.13%)
Jul 27, 2015	52.69	52.96	52.32	52.72	6,110,060	-0.45(-0.84%)
Jul 24, 2015	54.09	54.23	52.96	53.16	4,335,735	-0.68(-1.26%)
Jul 23, 2015	54.59	54.71	53.70	53.85	5,704,350	-0.91(-1.67%)
Jul 22, 2015	54.05	55.13	53.97	54.76	5,243,417	+0.42(+0.78%)
Jul 21, 2015	54.10	54.45	53.86	54.34	3,680,658	+0.30(+0.56%)
Jul 20, 2015	53.96	54.37	53.60	54.04	3,656,576	+0.15(+0.28%)
Jul 17, 2015	53.97	54.11	53.57	53.88	6,115,267	-0.23(-0.42%)
Jul 16, 2015	54.88	55.08	53.83	54.11	6,125,971	-0.39(-0.71%)
Jul 15, 2015	55.83	55.83	53.68	54.49	16,099,584	-1.66(-2.95%)
Jul 14, 2015	55.50	56.25	55.28	56.15	9,534,291	+0.54(+0.97%)
Jul 13, 2015	55.79	56.36	55.29	55.61	6,948,535	+0.15(+0.28%)
Jul 10, 2015	54.44	55.57	54.14	55.46	8,198,174	+1.75(+3.26%)
Jul 09, 2015	54.03	54.84	53.63	53.71	8,581,045	+0.53(+1.00%)
Jul 08, 2015	53.72	53.98	51.99	53.18	12,778,452	-1.69(-3.08%)
Jul 07, 2015	55.54	55.54	54.03	54.87	10,588,933	-0.48(-0.86%)
Jul 06, 2015	55.31	55.61	55.08	55.34	3,847,205	-0.54(-0.96%)
Jul 02, 2015	56.10	55.88	55.88	55.88	3,306,042	-0.09(-0.15%)
Jul 01, 2015	55.61	56.40	55.56	55.97	5,044,615	+0.98(+1.79%)
Jun 30, 2015	55.17	55.23	54.48	54.98	4,694,212	+0.29(+0.52%)
Jun 29, 2015	56.03	56.26	54.59	54.70	5,472,512	-1.92(-3.39%)
Jun 26, 2015	55.99	56.80	55.78	56.61	3,538,520	+0.84(+1.50%)
Jun 25, 2015	56.06	56.15	55.67	55.78	3,939,160	-0.08(-0.14%)
Jun 24, 2015	56.19	56.22	55.83	55.86	4,093,206	-0.32(-0.57%)
Jun 23, 2015	56.64	56.69	56.08	56.17	2,744,422	-0.24(-0.42%)
Jun 22, 2015	56.53	56.94	56.24	56.41	4,079,207	+0.09(+0.16%)
Jun 19, 2015	56.39	56.58	56.30	56.32	3,351,132	-0.25(-0.44%)
Jun 18, 2015	55.81	56.97	55.74	56.57	3,295,848	+0.84(+1.51%)
Jun 17, 2015	55.91	56.03	55.38	55.73	3,060,366	-0.32(-0.57%)
Jun 16, 2015	55.41	56.07	55.41	56.05	3,512,106	+0.57(+1.03%)
Jun 15, 2015	55.20	55.57	54.98	55.47	1,989,306	-0.14(-0.25%)
Jun 12, 2015	55.58	55.81	55.46	55.61	3,630,935	-0.13(-0.24%)
Jun 11, 2015	56.09	56.21	55.67	55.75	1,944,716	-0.16(-0.29%)
Jun 10, 2015	55.23	56.01	55.23	55.91	2,978,562	+0.62(+1.11%)
Jun 09, 2015	55.16	55.42	55.04	55.30	2,807,334	+0.05(+0.10%)
Jun 08, 2015	55.27	55.80	55.20	55.24	4,365,033	-0.18(-0.32%)
Jun 05, 2015	55.16	55.64	55.04	55.42	2,630,700	+0.16(+0.30%)
Jun 04, 2015	55.39	55.61	55.06	55.25	3,881,750	-0.63(-1.13%)
Jun 03, 2015	55.28	56.31	54.94	55.88	8,143,463	+1.03(+1.87%)
Jun 02, 2015	55.07	55.41	54.80	54.86	3,540,777	-0.24(-0.44%)
Jun 01, 2015	54.85	55.44	54.66	55.10	4,061,228	+0.10(+0.18%)
May 29, 2015	55.89	56.03	54.81	55.00	6,076,677	-1.03(-1.84%)
May 28, 2015	56.13	56.27	55.63	56.03	4,637,022	-0.11(-0.20%)
May 27, 2015	56.48	56.68	55.94	56.14	5,628,458	+0.27(+0.48%)
May 26, 2015	55.84	56.28	55.36	55.88	4,926,607	+0.00(+0.00%)
May 22, 2015	56.99	55.88	55.88	55.88	9,229,722	-1.16(-2.03%)
May 21, 2015	57.70	57.76	56.85	57.04	5,547,650	-0.88(-1.52%)
May 20, 2015	57.96	58.54	57.48	57.91	5,809,610	+0.35(+0.60%)
May 19, 2015	57.29	57.96	56.98	57.57	7,823,270	+0.44(+0.77%)
May 18, 2015	57.26	57.91	56.74	57.13	6,034,160	-0.23(-0.39%)
May 15, 2015	55.99	57.44	55.61	57.35	10,180,307	+2.41(+4.38%)
May 14, 2015	55.16	55.39	54.79	54.95	3,283,178	+0.07(+0.13%)
May 13, 2015	55.02	55.47	54.75	54.87	2,762,419	-0.30(-0.54%)
May 12, 2015	54.46	55.47	54.42	55.17	4,726,763	+0.40(+0.72%)
May 11, 2015	54.91	55.20	54.72	54.78	7,140,639	-0.09(-0.16%)
May 08, 2015	55.55	56.01	54.86	54.86	7,970,762	-0.15(-0.28%)
May 07, 2015	54.58	55.26	54.29	55.02	5,509,045	+0.56(+1.03%)
May 06, 2015	55.09	55.19	54.25	54.45	4,825,073	-0.48(-0.87%)
May 05, 2015	55.12	55.30	54.83	54.93	8,033,125	-0.62(-1.12%)
May 04, 2015	56.13	57.46	55.53	55.55	16,630,562	-0.54(-0.97%)

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.