Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	50.15	50.18	49.85	49.99	26,753,300	+0.29(+0.59%)
Jul 30, 2015	49.55	49.71	49.33	49.70	22,671,428	-0.04(-0.08%)
Jul 29, 2015	49.52	49.90	49.49	49.74	20,652,966	+0.18(+0.36%)
Jul 28, 2015	49.29	49.58	49.06	49.56	19,161,748	+0.62(+1.26%)
Jul 27, 2015	49.19	49.20	48.87	48.94	24,653,132	-0.36(-0.74%)
Jul 24, 2015	49.74	49.75	49.25	49.31	17,764,078	-0.55(-1.10%)
Jul 23, 2015	50.07	50.09	49.77	49.86	14,124,919	-0.13(-0.26%)
Jul 22, 2015	49.85	50.02	49.85	49.99	13,193,051	-0.39(-0.77%)
Jul 21, 2015	50.52	50.45	50.27	50.37	18,246,524	-0.15(-0.29%)
Jul 20, 2015	50.54	50.63	50.40	50.52	11,360,971	+0.12(+0.23%)
Jul 17, 2015	50.45	50.45	50.33	50.40	19,142,968	-0.07(-0.14%)
Jul 16, 2015	50.51	50.60	50.43	50.47	26,904,300	+0.43(+0.86%)
Jul 15, 2015	50.10	50.22	49.91	50.04	19,060,084	-0.19(-0.37%)
Jul 14, 2015	50.00	50.29	49.93	50.23	25,676,934	+0.42(+0.84%)
Jul 13, 2015	49.79	49.91	49.73	49.81	18,513,206	+0.19(+0.37%)
Jul 10, 2015	49.53	49.69	49.28	49.62	36,527,900	+1.57(+3.28%)
Jul 09, 2015	48.35	48.40	47.95	48.05	25,867,648	+0.78(+1.65%)
Jul 08, 2015	47.63	47.66	47.17	47.27	42,391,112	-1.13(-2.33%)
Jul 07, 2015	48.04	48.48	47.41	48.40	47,467,892	+0.02(+0.03%)
Jul 06, 2015	48.34	48.81	48.23	48.38	27,345,398	-1.00(-2.02%)
Jul 02, 2015	49.45	49.38	49.38	49.38	27,195,970	+0.06(+0.13%)
Jul 01, 2015	49.57	49.64	49.12	49.31	41,237,228	+0.32(+0.65%)
Jun 30, 2015	49.68	49.68	48.82	49.00	41,717,320	-0.18(-0.36%)
Jun 29, 2015	49.72	49.91	49.06	49.18	43,728,044	-1.56(-3.07%)
Jun 26, 2015	50.84	50.95	50.61	50.73	24,931,418	-0.02(-0.05%)
Jun 25, 2015	50.99	50.99	50.72	50.76	21,254,086	-0.01(-0.03%)
Jun 24, 2015	50.95	51.08	50.75	50.77	28,100,718	-0.45(-0.87%)
Jun 23, 2015	51.17	51.30	51.15	51.22	18,000,782	+0.14(+0.27%)
Jun 22, 2015	51.10	51.39	51.00	51.08	37,838,680	+0.95(+1.89%)
Jun 19, 2015	50.21	50.29	50.10	50.13	20,136,120	-0.12(-0.24%)
Jun 18, 2015	49.96	50.68	49.92	50.26	32,397,284	+0.45(+0.90%)
Jun 17, 2015	49.74	49.93	49.32	49.81	22,532,636	-0.11(-0.23%)
Jun 16, 2015	49.69	49.97	49.60	49.92	15,800,102	-0.02(-0.03%)
Jun 15, 2015	49.63	49.98	49.59	49.94	19,924,252	-0.30(-0.60%)
Jun 12, 2015	50.12	50.43	49.95	50.24	20,167,590	-0.40(-0.79%)
Jun 11, 2015	50.70	50.81	50.42	50.64	27,084,284	+0.14(+0.27%)
Jun 10, 2015	50.20	50.64	50.14	50.51	22,784,202	+1.04(+2.10%)
Jun 09, 2015	49.48	49.61	49.23	49.47	17,280,312	-0.27(-0.55%)
Jun 08, 2015	49.73	49.78	49.55	49.74	19,339,018	-0.07(-0.14%)
Jun 05, 2015	49.69	49.99	49.52	49.81	19,269,336	-0.60(-1.19%)
Jun 04, 2015	50.62	51.00	50.25	50.41	22,646,876	-0.55(-1.07%)
Jun 03, 2015	50.87	51.21	50.87	50.95	28,076,016	+0.28(+0.55%)
Jun 02, 2015	50.58	50.91	50.48	50.67	18,762,018	+0.24(+0.47%)
Jun 01, 2015	50.70	50.73	50.23	50.44	25,125,768	-0.14(-0.27%)
May 29, 2015	50.81	50.91	50.33	50.58	31,332,032	-0.49(-0.97%)
May 28, 2015	50.89	51.13	50.66	51.07	16,792,986	-0.09(-0.18%)
May 27, 2015	50.73	51.21	50.70	51.16	23,435,776	+0.49(+0.97%)
May 26, 2015	51.12	51.14	50.57	50.67	26,784,208	-0.93(-1.79%)
May 22, 2015	51.66	51.59	51.59	51.59	16,039,539	-0.33(-0.64%)
May 21, 2015	51.73	52.00	51.69	51.93	15,073,133	+0.27(+0.53%)
May 20, 2015	51.53	51.82	51.46	51.65	18,266,074	+0.10(+0.19%)
May 19, 2015	51.55	51.68	51.49	51.55	15,029,876	-0.20(-0.38%)
May 18, 2015	51.68	51.80	51.60	51.75	15,645,208	-0.17(-0.34%)
May 15, 2015	51.69	51.97	51.59	51.93	19,332,148	+0.06(+0.12%)
May 14, 2015	51.71	51.88	51.61	51.87	24,075,634	+0.61(+1.20%)
May 13, 2015	51.39	51.53	51.17	51.25	19,162,218	+0.38(+0.75%)
May 12, 2015	50.81	51.00	50.72	50.87	15,883,183	-0.03(-0.06%)
May 11, 2015	50.97	51.14	50.88	50.90	19,152,414	-0.45(-0.87%)
May 08, 2015	51.06	51.43	51.05	51.35	40,365,144	+1.16(+2.31%)
May 07, 2015	50.13	50.26	49.98	50.19	23,336,220	-0.17(-0.33%)
May 06, 2015	50.54	50.62	50.14	50.36	21,837,910	+0.13(+0.26%)
May 05, 2015	50.77	50.78	50.15	50.23	28,088,772	-0.76(-1.49%)
May 04, 2015	51.01	51.08	50.89	50.98	24,854,856	-0.05(-0.10%)

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.