Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	52.42	52.62	52.12	52.30	5,594,543	+0.10(+0.18%)
Jul 30, 2015	52.17	52.38	51.72	52.20	6,162,311	+0.04(+0.08%)
Jul 29, 2015	51.55	52.35	51.52	52.16	7,534,033	+0.66(+1.28%)
Jul 28, 2015	50.87	51.70	50.77	51.50	7,654,043	+0.79(+1.56%)
Jul 27, 2015	51.02	51.25	50.36	50.71	7,323,045	-0.57(-1.12%)
Jul 24, 2015	51.83	51.83	51.05	51.29	6,573,399	-0.46(-0.89%)
Jul 23, 2015	51.97	52.06	51.66	51.74	7,396,870	-0.04(-0.08%)
Jul 22, 2015	51.23	51.84	51.23	51.78	6,558,953	+0.50(+0.97%)
Jul 21, 2015	51.28	51.55	51.16	51.29	5,096,243	-0.06(-0.12%)
Jul 20, 2015	51.41	51.54	51.21	51.35	6,585,362	+0.15(+0.29%)
Jul 17, 2015	51.00	51.28	50.79	51.20	5,007,031	+0.21(+0.41%)
Jul 16, 2015	51.18	51.24	50.77	50.99	4,776,139	+0.20(+0.39%)
Jul 15, 2015	50.84	51.01	50.70	50.79	5,526,560	-0.20(-0.39%)
Jul 14, 2015	51.22	51.32	50.80	50.99	6,124,049	-0.03(-0.06%)
Jul 13, 2015	50.49	51.09	50.29	51.02	5,560,385	+0.86(+1.71%)
Jul 10, 2015	50.17	50.29	49.73	50.16	5,684,329	+0.49(+0.99%)
Jul 09, 2015	50.04	50.35	49.56	49.67	6,794,993	+0.08(+0.16%)
Jul 08, 2015	50.03	50.27	49.47	49.60	7,416,111	-0.92(-1.82%)
Jul 07, 2015	49.96	50.53	49.50	50.51	7,939,126	+0.66(+1.32%)
Jul 06, 2015	49.52	50.16	49.48	49.86	5,498,126	-0.01(-0.03%)
Jul 02, 2015	49.89	49.87	49.87	49.87	12,998,654	+0.20(+0.40%)
Jul 01, 2015	49.45	49.67	49.29	49.67	6,524,830	+0.64(+1.31%)
Jun 30, 2015	49.41	49.42	48.93	49.03	8,296,124	+0.16(+0.32%)
Jun 29, 2015	49.60	49.70	48.87	48.87	9,917,931	-0.93(-1.86%)
Jun 26, 2015	49.19	50.08	47.76	49.80	22,348,454	+2.04(+4.27%)
Jun 25, 2015	48.48	48.48	47.51	47.76	11,882,360	-0.45(-0.94%)
Jun 24, 2015	48.66	48.73	48.13	48.21	5,567,936	-0.44(-0.91%)
Jun 23, 2015	48.66	48.68	48.48	48.66	6,535,040	+0.19(+0.38%)
Jun 22, 2015	48.50	48.77	48.41	48.47	4,611,951	+0.12(+0.24%)
Jun 19, 2015	48.13	48.50	48.12	48.35	8,025,631	+0.24(+0.50%)
Jun 18, 2015	47.68	48.42	47.66	48.11	6,268,568	+0.57(+1.19%)
Jun 17, 2015	47.54	47.74	47.24	47.55	4,486,181	+0.09(+0.18%)
Jun 16, 2015	46.97	47.65	46.95	47.46	5,545,466	+0.55(+1.17%)
Jun 15, 2015	46.80	47.14	46.63	46.91	5,399,942	-0.20(-0.41%)
Jun 12, 2015	47.00	47.25	46.86	47.10	4,552,875	-0.05(-0.10%)
Jun 11, 2015	47.70	47.71	46.96	47.15	6,805,597	+0.25(+0.52%)
Jun 10, 2015	46.22	47.22	46.14	46.91	6,907,130	+0.90(+1.96%)
Jun 09, 2015	46.07	46.26	45.75	46.00	3,829,694	-0.04(-0.09%)
Jun 08, 2015	46.12	46.25	46.02	46.04	4,752,264	-0.27(-0.58%)
Jun 05, 2015	46.07	46.41	45.90	46.31	4,176,914	+0.04(+0.08%)
Jun 04, 2015	46.32	46.89	46.12	46.27	4,920,726	-0.25(-0.55%)
Jun 03, 2015	46.43	46.79	46.19	46.53	5,250,910	+0.18(+0.39%)
Jun 02, 2015	46.21	46.61	46.07	46.35	5,480,007	+0.16(+0.34%)
Jun 01, 2015	46.19	46.43	46.05	46.19	5,446,337	+0.04(+0.09%)
May 29, 2015	46.43	46.47	45.86	46.15	6,127,301	-0.29(-0.62%)
May 28, 2015	46.40	46.73	46.07	46.43	6,368,972	-0.18(-0.39%)
May 27, 2015	46.90	47.10	46.37	46.61	9,812,094	-0.26(-0.56%)
May 26, 2015	47.34	47.48	46.77	46.88	6,278,048	-0.46(-0.97%)
May 22, 2015	47.69	47.34	47.34	47.34	12,475,422	+0.01(+0.03%)
May 21, 2015	47.53	47.68	47.25	47.32	6,014,932	-0.10(-0.20%)
May 20, 2015	47.56	47.66	47.24	47.42	5,956,537	-0.01(-0.03%)
May 19, 2015	47.42	47.68	47.30	47.43	6,586,823	-0.05(-0.11%)
May 18, 2015	47.64	47.82	47.33	47.48	5,565,307	-0.10(-0.22%)
May 15, 2015	46.98	47.61	46.86	47.58	8,676,071	+0.70(+1.49%)
May 14, 2015	46.66	46.92	46.37	46.89	5,993,460	+0.58(+1.25%)
May 13, 2015	46.55	46.56	46.14	46.31	4,973,011	-0.10(-0.21%)
May 12, 2015	46.23	46.55	46.05	46.40	5,158,521	-0.19(-0.41%)
May 11, 2015	46.42	46.79	46.27	46.59	5,889,821	+0.16(+0.34%)
May 08, 2015	46.37	46.82	46.37	46.43	6,105,319	+0.45(+0.98%)
May 07, 2015	45.53	46.05	45.33	45.98	6,095,996	+0.56(+1.23%)
May 06, 2015	45.45	45.78	45.18	45.43	5,952,132	-0.09(-0.20%)
May 05, 2015	45.52	45.72	45.45	45.52	5,630,689	-0.19(-0.41%)
May 04, 2015	45.78	45.87	45.55	45.70	5,027,607	+0.02(+0.05%)

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.