Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	52.43	53.06	51.75	52.31	831,849	-0.13(-0.24%)
Jul 30, 2015	54.17	54.17	52.12	52.43	2,025,181	-2.26(-4.14%)
Jul 29, 2015	56.80	57.05	53.26	54.70	2,636,235	-3.10(-5.36%)
Jul 28, 2015	56.20	58.05	56.02	57.79	917,940	+1.51(+2.67%)
Jul 27, 2015	57.49	57.52	56.19	56.29	684,305	-1.42(-2.46%)
Jul 24, 2015	59.18	59.18	57.62	57.71	566,048	-1.69(-2.85%)
Jul 23, 2015	59.85	60.79	59.34	59.40	425,370	-0.13(-0.21%)
Jul 22, 2015	59.71	60.15	59.47	59.52	539,669	-0.69(-1.15%)
Jul 21, 2015	61.43	61.94	60.10	60.21	641,020	-1.43(-2.32%)
Jul 20, 2015	63.02	63.13	61.27	61.64	619,685	-1.39(-2.20%)
Jul 17, 2015	63.10	63.22	62.16	63.03	383,831	-0.03(-0.05%)
Jul 16, 2015	62.15	63.12	61.93	63.06	533,901	+1.10(+1.77%)
Jul 15, 2015	61.41	62.31	60.98	61.96	813,799	+0.80(+1.30%)
Jul 14, 2015	60.55	61.64	60.55	61.16	862,192	-1.11(-1.78%)
Jul 13, 2015	63.08	63.14	62.22	62.27	699,416	-0.17(-0.28%)
Jul 10, 2015	63.50	63.51	62.44	62.45	679,721	-0.45(-0.71%)
Jul 09, 2015	64.55	65.08	62.67	62.89	566,903	-0.83(-1.30%)
Jul 08, 2015	63.57	64.41	63.32	63.72	517,058	-0.57(-0.89%)
Jul 07, 2015	63.18	64.36	62.66	64.29	702,880	+1.06(+1.67%)
Jul 06, 2015	62.81	63.71	62.60	63.23	395,534	-0.14(-0.21%)
Jul 02, 2015	64.37	63.37	63.37	63.37	276,526	-0.78(-1.21%)
Jul 01, 2015	64.62	65.23	63.83	64.15	345,785	+0.05(+0.08%)
Jun 30, 2015	64.62	64.62	63.66	64.10	491,047	+0.19(+0.30%)
Jun 29, 2015	64.04	64.81	63.78	63.90	445,583	-0.75(-1.16%)
Jun 26, 2015	65.27	65.77	64.47	64.65	1,150,549	-0.66(-1.01%)
Jun 25, 2015	65.69	66.26	65.15	65.31	415,086	-0.08(-0.12%)
Jun 24, 2015	66.35	66.64	65.35	65.39	253,601	-0.99(-1.49%)
Jun 23, 2015	66.22	66.68	65.61	66.38	277,338	+0.20(+0.31%)
Jun 22, 2015	66.45	67.16	65.87	66.18	437,959	+0.21(+0.32%)
Jun 19, 2015	66.51	67.09	65.96	65.96	679,067	-0.48(-0.72%)
Jun 18, 2015	66.15	66.78	65.86	66.44	246,497	+0.50(+0.75%)
Jun 17, 2015	66.31	66.54	65.63	65.94	254,486	-0.15(-0.22%)
Jun 16, 2015	65.69	66.43	65.46	66.09	305,846	+0.45(+0.68%)
Jun 15, 2015	66.11	66.17	65.30	65.64	272,696	-0.94(-1.42%)
Jun 12, 2015	66.11	66.88	66.11	66.58	231,883	-0.22(-0.33%)
Jun 11, 2015	66.51	67.13	66.46	66.81	265,225	+0.34(+0.51%)
Jun 10, 2015	65.74	67.03	65.68	66.47	328,169	+1.09(+1.66%)
Jun 09, 2015	65.42	66.17	65.07	65.38	314,027	-0.10(-0.15%)
Jun 08, 2015	66.14	66.66	65.45	65.48	258,416	-0.66(-1.00%)
Jun 05, 2015	65.99	66.28	65.05	66.14	273,348	+0.09(+0.13%)
Jun 04, 2015	66.09	67.47	65.92	66.05	446,671	-0.50(-0.74%)
Jun 03, 2015	66.10	67.27	65.53	66.55	497,458	+0.86(+1.32%)
Jun 02, 2015	64.38	66.15	64.25	65.68	551,962	+0.99(+1.53%)
Jun 01, 2015	64.81	64.78	64.47	64.69	631,292	-0.09(-0.13%)
May 29, 2015	65.48	65.48	64.47	64.78	508,882	-0.70(-1.07%)
May 28, 2015	65.99	66.19	65.24	65.48	445,863	-0.84(-1.26%)
May 27, 2015	65.91	66.70	65.48	66.31	625,446	+0.70(+1.07%)
May 26, 2015	66.94	67.07	65.45	65.61	809,598	-1.40(-2.09%)
May 22, 2015	67.05	67.01	67.01	67.01	542,564	-0.12(-0.17%)
May 21, 2015	66.29	67.26	65.67	67.13	903,245	+0.62(+0.93%)
May 20, 2015	66.38	66.78	66.00	66.51	449,954	+0.09(+0.13%)
May 19, 2015	66.36	66.36	65.77	66.42	435,881	+0.12(+0.18%)
May 18, 2015	66.57	67.14	66.24	66.30	447,194	-0.47(-0.70%)
May 15, 2015	67.41	67.59	66.54	66.77	404,889	-0.70(-1.04%)
May 14, 2015	66.78	68.61	66.56	67.47	723,084	+1.01(+1.52%)
May 13, 2015	66.97	67.16	65.93	66.46	409,828	-0.32(-0.48%)
May 12, 2015	64.65	66.86	64.20	66.78	1,140,210	+2.14(+3.30%)
May 11, 2015	65.04	65.44	63.95	64.64	1,114,586	+0.72(+1.12%)
May 08, 2015	59.88	64.26	59.24	63.92	2,480,090	+7.51(+13.32%)
May 07, 2015	55.74	56.64	55.58	56.41	614,730	+0.30(+0.54%)
May 06, 2015	57.18	57.51	55.90	56.11	495,895	-0.96(-1.68%)
May 05, 2015	57.53	58.36	56.79	57.07	467,347	-0.48(-0.83%)
May 04, 2015	57.48	58.00	56.90	57.55	476,612	+0.20(+0.36%)

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.