Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	53.92	54.17	53.64	53.86	1,963,883	+0.62(+1.16%)
Jul 30, 2015	53.56	53.64	53.08	53.24	823,601	-0.34(-0.64%)
Jul 29, 2015	53.13	53.73	52.67	53.58	1,255,479	+0.43(+0.81%)
Jul 28, 2015	53.13	53.37	52.85	53.15	902,512	-0.02(-0.04%)
Jul 27, 2015	52.95	53.54	52.91	53.18	1,427,522	+0.15(+0.29%)
Jul 24, 2015	52.85	53.24	52.68	53.02	1,078,140	+0.08(+0.15%)
Jul 23, 2015	53.43	53.44	52.53	52.94	1,295,064	-0.58(-1.08%)
Jul 22, 2015	53.31	53.72	53.21	53.52	1,967,261	+0.26(+0.49%)
Jul 21, 2015	53.48	53.81	53.25	53.26	1,675,657	-0.18(-0.33%)
Jul 20, 2015	53.68	53.72	53.29	53.44	1,504,514	-0.29(-0.53%)
Jul 17, 2015	54.18	54.26	53.62	53.73	2,104,421	-0.51(-0.94%)
Jul 16, 2015	53.91	54.64	53.81	54.24	931,402	+0.54(+1.01%)
Jul 15, 2015	53.48	53.82	53.30	53.69	855,063	+0.12(+0.22%)
Jul 14, 2015	53.56	53.78	53.17	53.58	872,445	+0.11(+0.21%)
Jul 13, 2015	53.60	54.30	53.16	53.47	1,437,743	-0.16(-0.30%)
Jul 10, 2015	53.82	54.17	53.50	53.63	1,292,063	+0.14(+0.27%)
Jul 09, 2015	53.93	54.33	53.36	53.48	957,840	-0.22(-0.40%)
Jul 08, 2015	53.80	54.32	53.62	53.70	748,862	-0.40(-0.73%)
Jul 07, 2015	53.62	54.29	53.52	54.10	1,702,792	+0.82(+1.53%)
Jul 06, 2015	52.89	53.61	52.89	53.28	1,313,462	+0.13(+0.24%)
Jul 02, 2015	53.50	53.15	53.15	53.15	1,253,512	-0.08(-0.16%)
Jul 01, 2015	51.87	53.24	51.58	53.24	1,652,865	+0.82(+1.57%)
Jun 30, 2015	53.22	53.22	52.20	52.41	1,702,384	+0.02(+0.04%)
Jun 29, 2015	53.33	53.58	52.35	52.39	1,616,942	-0.99(-1.86%)
Jun 26, 2015	53.10	53.58	52.81	53.39	2,200,314	+0.35(+0.66%)
Jun 25, 2015	53.75	53.76	53.04	53.04	2,100,080	-0.65(-1.20%)
Jun 24, 2015	54.62	54.72	53.68	53.68	2,156,255	-0.84(-1.55%)
Jun 23, 2015	54.87	54.87	54.45	54.53	1,571,561	-0.41(-0.75%)
Jun 22, 2015	55.37	55.69	54.85	54.94	2,138,810	-0.33(-0.59%)
Jun 19, 2015	55.60	55.84	55.09	55.27	2,261,874	-0.66(-1.17%)
Jun 18, 2015	54.93	56.09	54.75	55.93	1,811,904	+1.10(+2.00%)
Jun 17, 2015	54.36	54.96	53.90	54.83	1,001,535	+0.46(+0.85%)
Jun 16, 2015	53.99	54.50	53.86	54.36	936,365	+0.40(+0.75%)
Jun 15, 2015	54.00	54.30	53.80	53.96	1,869,606	-0.17(-0.31%)
Jun 12, 2015	54.21	54.40	53.89	54.13	1,020,047	-0.18(-0.34%)
Jun 11, 2015	54.45	54.61	54.22	54.31	1,089,882	+0.06(+0.11%)
Jun 10, 2015	53.82	54.93	53.55	54.25	1,408,692	+0.52(+0.98%)
Jun 09, 2015	53.94	54.15	53.63	53.72	910,712	-0.27(-0.50%)
Jun 08, 2015	54.09	54.35	53.89	53.99	1,043,757	-0.22(-0.41%)
Jun 05, 2015	54.52	54.75	54.26	54.21	1,922,192	-0.72(-1.32%)
Jun 04, 2015	54.87	55.17	54.45	54.94	1,373,935	+0.07(+0.13%)
Jun 03, 2015	55.33	55.53	54.58	54.87	1,373,792	-0.47(-0.85%)
Jun 02, 2015	55.60	55.63	54.94	55.33	1,291,092	-0.46(-0.82%)
Jun 01, 2015	55.21	56.04	55.05	55.79	1,243,002	+0.64(+1.16%)
May 29, 2015	55.98	56.23	54.98	55.15	3,194,753	-0.83(-1.48%)
May 28, 2015	56.42	56.55	55.72	55.98	841,959	-0.29(-0.52%)
May 27, 2015	56.06	56.38	55.88	56.27	958,671	+0.44(+0.79%)
May 26, 2015	56.39	56.46	55.71	55.83	1,016,361	-0.63(-1.11%)
May 22, 2015	56.28	56.46	56.46	56.46	733,525	+0.01(+0.01%)
May 21, 2015	56.66	56.85	56.30	56.46	1,281,627	-0.18(-0.31%)
May 20, 2015	56.36	57.05	56.23	56.63	1,230,164	+0.28(+0.49%)
May 19, 2015	56.07	56.53	55.85	56.36	1,293,193	+0.14(+0.25%)
May 18, 2015	56.54	56.73	55.99	56.22	1,124,263	-0.50(-0.88%)
May 15, 2015	56.46	57.02	56.22	56.71	1,273,272	+0.46(+0.82%)
May 14, 2015	55.49	56.32	55.41	56.25	910,402	+1.06(+1.92%)
May 13, 2015	55.95	56.44	55.04	55.19	1,143,969	-0.55(-0.98%)
May 12, 2015	55.32	56.07	55.01	55.74	909,013	+0.04(+0.08%)
May 11, 2015	56.58	56.85	55.50	55.69	902,666	-1.12(-1.96%)
May 08, 2015	56.42	57.36	56.42	56.81	1,110,163	+1.13(+2.02%)
May 07, 2015	55.14	56.09	54.95	55.68	1,325,564	+0.74(+1.34%)
May 06, 2015	55.27	55.39	54.55	54.95	1,086,831	-0.32(-0.59%)
May 05, 2015	55.09	56.42	54.05	55.27	2,170,660	-2.12(-3.69%)
May 04, 2015	57.48	57.89	57.25	57.39	1,047,408	+0.05(+0.09%)

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.