Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	49.68	49.90	49.35	49.47	12,510,902	-0.02(-0.03%)
Jul 30, 2015	48.40	49.77	48.25	49.49	16,526,277	+0.95(+1.96%)
Jul 29, 2015	48.46	48.83	48.21	48.53	12,728,172	+0.05(+0.11%)
Jul 28, 2015	47.90	48.72	47.80	48.48	18,337,630	+0.86(+1.81%)
Jul 27, 2015	47.62	48.02	47.26	47.62	19,197,752	+0.26(+0.55%)
Jul 24, 2015	47.53	47.79	47.10	47.36	24,112,250	-0.11(-0.23%)
Jul 23, 2015	48.07	48.23	46.74	47.47	49,303,252	-1.85(-3.75%)
Jul 22, 2015	49.56	49.92	49.21	49.32	29,476,128	-0.73(-1.46%)
Jul 21, 2015	49.64	50.75	49.52	50.05	23,189,396	+1.04(+2.12%)
Jul 20, 2015	49.66	49.66	48.97	49.01	14,805,997	-0.42(-0.85%)
Jul 17, 2015	49.26	49.67	49.18	49.43	11,653,593	-0.16(-0.33%)
Jul 16, 2015	48.75	49.69	48.70	49.59	13,517,999	+0.51(+1.05%)
Jul 15, 2015	48.64	49.33	48.63	49.08	11,053,011	-0.05(-0.09%)
Jul 14, 2015	48.88	49.39	48.75	49.13	13,382,812	+0.39(+0.80%)
Jul 13, 2015	48.40	48.94	48.40	48.73	14,872,561	+0.54(+1.12%)
Jul 10, 2015	47.95	48.46	47.53	48.20	16,798,194	+0.67(+1.41%)
Jul 09, 2015	48.29	48.73	47.53	47.53	15,929,701	-0.04(-0.08%)
Jul 08, 2015	47.98	48.10	47.40	47.57	17,997,906	-0.68(-1.42%)
Jul 07, 2015	48.61	48.70	47.24	48.25	17,678,442	-0.24(-0.49%)
Jul 06, 2015	48.14	48.83	48.13	48.49	13,104,572	+0.00(+0.00%)
Jul 02, 2015	48.41	48.49	48.49	48.49	14,711,407	+0.16(+0.33%)
Jul 01, 2015	48.48	48.62	47.64	48.33	16,490,783	+0.21(+0.43%)
Jun 30, 2015	48.21	48.52	47.98	48.12	16,526,602	+0.01(+0.02%)
Jun 29, 2015	48.71	49.19	48.08	48.11	21,540,316	-1.58(-3.17%)
Jun 26, 2015	50.23	50.37	49.63	49.69	45,296,524	-0.45(-0.90%)
Jun 25, 2015	50.33	50.61	49.96	50.14	12,805,618	-0.07(-0.14%)
Jun 24, 2015	51.54	51.58	50.16	50.21	19,888,236	-1.25(-2.43%)
Jun 23, 2015	51.89	51.95	51.29	51.46	15,347,672	-0.30(-0.57%)
Jun 22, 2015	51.51	51.96	51.48	51.76	15,310,132	+0.37(+0.73%)
Jun 19, 2015	51.79	51.87	51.20	51.38	17,224,572	-0.37(-0.71%)
Jun 18, 2015	51.26	51.99	51.22	51.75	13,592,971	+0.62(+1.22%)
Jun 17, 2015	51.24	51.54	50.78	51.13	12,447,732	+0.07(+0.14%)
Jun 16, 2015	51.05	51.19	50.65	51.06	8,781,148	-0.13(-0.25%)
Jun 15, 2015	51.12	51.36	50.77	51.19	8,873,520	-0.31(-0.60%)
Jun 12, 2015	51.52	51.90	51.31	51.50	8,923,052	-0.44(-0.85%)
Jun 11, 2015	51.93	52.10	51.77	51.94	13,809,447	+0.22(+0.43%)
Jun 10, 2015	51.41	52.01	51.41	51.71	16,693,879	+0.36(+0.70%)
Jun 09, 2015	51.77	51.84	51.30	51.35	9,905,261	-0.33(-0.65%)
Jun 08, 2015	52.27	52.40	51.67	51.69	11,917,156	-0.75(-1.44%)
Jun 05, 2015	52.98	52.98	52.41	52.44	10,501,008	-0.50(-0.94%)
Jun 04, 2015	53.29	53.40	52.83	52.94	12,897,595	-0.74(-1.37%)
Jun 03, 2015	53.63	53.82	53.36	53.67	8,503,566	+0.39(+0.74%)
Jun 02, 2015	53.29	53.52	53.06	53.28	15,711,662	-0.05(-0.09%)
Jun 01, 2015	53.40	53.70	53.10	53.33	11,193,462	+0.17(+0.31%)
May 29, 2015	53.94	54.10	53.23	53.17	23,927,494	-0.70(-1.30%)
May 28, 2015	54.14	54.42	53.80	53.87	15,647,192	-0.32(-0.59%)
May 27, 2015	52.95	54.28	52.72	54.19	22,994,452	+1.27(+2.39%)
May 26, 2015	53.05	53.12	52.46	52.92	19,355,686	-0.11(-0.22%)
May 22, 2015	53.08	53.04	53.04	53.04	17,270,170	-0.44(-0.83%)
May 21, 2015	53.13	54.14	53.13	53.48	36,079,548	+0.62(+1.17%)
May 20, 2015	53.26	53.29	52.82	52.86	9,637,341	-0.26(-0.49%)
May 19, 2015	53.66	53.72	53.01	53.12	9,972,347	-0.61(-1.14%)
May 18, 2015	54.17	54.27	53.60	53.73	7,015,022	-0.49(-0.90%)
May 15, 2015	53.88	54.23	53.74	54.22	12,920,649	+0.41(+0.77%)
May 14, 2015	53.40	53.91	53.27	53.81	14,345,433	+0.60(+1.13%)
May 13, 2015	52.82	53.79	52.65	53.20	15,767,539	+0.72(+1.37%)
May 12, 2015	52.42	52.66	51.96	52.48	10,577,002	-0.20(-0.38%)
May 11, 2015	52.78	52.91	52.52	52.69	8,360,593	-0.27(-0.52%)
May 08, 2015	52.53	52.96	52.30	52.96	9,689,662	+0.75(+1.43%)
May 07, 2015	51.73	52.23	51.72	52.21	8,537,218	+0.47(+0.91%)
May 06, 2015	52.04	52.52	51.50	51.74	10,298,926	-0.43(-0.82%)
May 05, 2015	52.53	52.65	51.98	52.17	11,350,253	-0.52(-0.99%)
May 04, 2015	52.23	52.92	52.05	52.69	9,192,335	+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.