Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	54.21	54.42	53.78	53.89	1,078,528	-0.13(-0.24%)
Jul 30, 2015	53.88	54.11	53.56	54.02	763,485	-0.03(-0.06%)
Jul 29, 2015	54.01	54.29	53.88	54.05	969,297	+0.29(+0.54%)
Jul 28, 2015	53.53	53.85	53.08	53.76	757,666	+0.36(+0.67%)
Jul 27, 2015	53.50	53.85	52.91	53.40	955,863	-0.42(-0.78%)
Jul 24, 2015	54.08	54.31	53.67	53.82	1,183,808	+0.07(+0.13%)
Jul 23, 2015	55.00	55.23	53.46	53.75	4,597,010	-2.78(-4.92%)
Jul 22, 2015	55.55	56.60	55.45	56.53	2,211,517	+1.09(+1.97%)
Jul 21, 2015	55.66	55.76	55.08	55.44	1,157,637	-0.10(-0.18%)
Jul 20, 2015	54.03	55.77	54.03	55.54	1,490,324	+0.56(+1.02%)
Jul 17, 2015	55.40	55.80	54.83	54.98	1,329,332	-0.25(-0.45%)
Jul 16, 2015	55.57	55.92	55.08	55.23	775,403	-0.29(-0.52%)
Jul 15, 2015	55.80	55.80	55.05	55.52	887,521	-0.21(-0.38%)
Jul 14, 2015	56.79	56.79	54.84	55.73	1,403,434	-0.85(-1.50%)
Jul 13, 2015	55.81	56.61	55.69	56.58	1,173,432	+1.31(+2.37%)
Jul 10, 2015	54.54	55.33	54.40	55.27	1,192,222	+0.90(+1.66%)
Jul 09, 2015	54.95	55.55	54.18	54.37	1,720,901	-1.01(-1.82%)
Jul 08, 2015	55.88	56.09	54.83	55.38	1,312,224	-0.89(-1.59%)
Jul 07, 2015	55.60	56.29	55.43	56.27	2,004,388	+0.71(+1.29%)
Jul 06, 2015	54.98	55.62	54.65	55.56	1,510,358	+0.29(+0.52%)
Jul 02, 2015	55.38	55.27	55.27	55.27	1,012,900	+0.27(+0.49%)
Jul 01, 2015	55.28	55.39	54.80	55.00	1,473,927	+0.00(+0.00%)
Jun 30, 2015	55.22	55.38	54.59	55.00	1,568,719	+0.03(+0.05%)
Jun 29, 2015	54.93	55.38	54.76	54.97	1,626,729	-0.51(-0.92%)
Jun 26, 2015	54.83	55.60	54.64	55.48	1,387,796	+0.88(+1.61%)
Jun 25, 2015	54.49	55.19	54.36	54.60	1,146,782	+0.29(+0.53%)
Jun 24, 2015	54.83	54.83	54.15	54.31	1,415,520	-0.65(-1.18%)
Jun 23, 2015	54.29	54.99	54.03	54.96	1,826,207	+1.09(+2.02%)
Jun 22, 2015	53.80	54.07	53.51	53.87	756,521	+0.40(+0.75%)
Jun 19, 2015	53.88	54.14	53.45	53.47	1,522,464	-0.27(-0.49%)
Jun 18, 2015	53.49	53.95	53.47	53.73	802,568	+0.30(+0.55%)
Jun 17, 2015	53.74	53.80	53.14	53.44	1,176,340	-0.15(-0.28%)
Jun 16, 2015	52.80	54.22	52.76	53.59	2,016,601	+0.71(+1.34%)
Jun 15, 2015	52.98	53.01	52.52	52.88	875,581	-0.22(-0.41%)
Jun 12, 2015	52.78	53.18	52.53	53.10	639,537	+0.12(+0.23%)
Jun 11, 2015	53.04	53.47	52.79	52.98	1,085,615	+0.12(+0.23%)
Jun 10, 2015	52.18	53.26	52.17	52.86	1,305,543	+0.69(+1.32%)
Jun 09, 2015	51.76	52.31	51.44	52.17	920,516	+0.17(+0.33%)
Jun 08, 2015	52.22	52.66	51.90	52.00	1,063,410	-0.47(-0.90%)
Jun 05, 2015	52.65	52.72	52.04	52.47	749,419	-0.31(-0.59%)
Jun 04, 2015	52.41	52.96	52.18	52.78	1,580,257	+0.35(+0.67%)
Jun 03, 2015	52.69	52.96	52.42	52.43	1,569,987	-0.22(-0.42%)
Jun 02, 2015	52.51	52.97	52.43	52.65	776,816	-0.10(-0.19%)
Jun 01, 2015	53.53	53.74	52.69	52.75	1,445,554	-0.61(-1.14%)
May 29, 2015	52.90	53.47	52.85	53.36	1,381,843	+0.50(+0.95%)
May 28, 2015	52.97	53.31	52.73	52.86	1,275,560	-0.14(-0.26%)
May 27, 2015	53.12	53.46	52.86	53.00	1,296,623	+0.12(+0.23%)
May 26, 2015	52.83	53.08	52.65	52.88	1,272,957	+0.06(+0.11%)
May 22, 2015	53.04	52.82	52.82	52.82	1,168,800	-0.32(-0.60%)
May 21, 2015	53.02	53.46	52.95	53.14	895,014	-0.12(-0.23%)
May 20, 2015	53.33	53.67	52.64	53.26	1,794,498	-0.21(-0.39%)
May 19, 2015	53.46	53.72	53.20	53.47	1,025,227	+0.18(+0.34%)
May 18, 2015	52.58	53.54	52.46	53.29	1,682,011	+0.68(+1.29%)
May 15, 2015	52.56	52.67	52.10	52.61	2,376,324	+0.28(+0.54%)
May 14, 2015	51.38	52.60	51.28	52.33	1,439,238	+1.10(+2.15%)
May 13, 2015	51.63	52.03	51.16	51.23	993,695	-0.48(-0.92%)
May 12, 2015	50.99	51.83	50.50	51.70	1,408,800	+0.30(+0.59%)
May 11, 2015	50.84	51.69	50.81	51.40	1,358,751	+0.61(+1.20%)
May 08, 2015	51.07	51.54	50.59	50.79	1,499,135	+0.15(+0.30%)
May 07, 2015	50.55	51.31	50.53	50.64	1,673,163	+0.16(+0.32%)
May 06, 2015	51.22	51.27	50.36	50.48	2,267,788	-0.74(-1.44%)
May 05, 2015	51.99	52.12	51.11	51.22	2,071,843	-0.77(-1.48%)
May 04, 2015	52.50	52.89	51.94	51.99	2,137,233	-0.44(-0.84%)

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.