Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.17	55.77	53.49	53.52	2,675,823	-2.33(-4.17%)
Jul 28, 2016	54.74	56.11	54.56	55.85	1,672,920	+0.96(+1.75%)
Jul 27, 2016	55.04	55.35	53.84	54.88	1,942,629	-0.28(-0.50%)
Jul 26, 2016	56.94	56.99	54.65	55.16	3,314,314	-3.59(-6.11%)
Jul 25, 2016	58.85	58.85	58.07	58.75	1,284,434	-0.19(-0.33%)
Jul 22, 2016	58.60	59.03	58.14	58.95	823,470	+0.34(+0.59%)
Jul 21, 2016	59.37	59.62	58.38	58.60	776,478	-1.03(-1.73%)
Jul 20, 2016	58.97	59.74	58.70	59.63	555,222	+0.71(+1.21%)
Jul 19, 2016	59.23	59.30	58.76	58.92	470,100	-0.40(-0.68%)
Jul 18, 2016	58.95	59.38	58.69	59.32	717,749	+0.10(+0.17%)
Jul 15, 2016	58.74	59.33	58.43	59.22	1,366,042	+0.70(+1.19%)
Jul 14, 2016	58.74	58.74	58.22	58.53	593,279	+0.57(+0.98%)
Jul 13, 2016	57.69	58.05	57.52	57.96	943,174	+0.41(+0.71%)
Jul 12, 2016	56.76	57.66	56.75	57.54	771,056	+1.32(+2.34%)
Jul 11, 2016	56.47	57.15	56.06	56.23	693,689	-0.12(-0.21%)
Jul 08, 2016	55.56	56.54	54.83	56.34	752,073	+1.51(+2.75%)
Jul 07, 2016	54.62	55.29	54.54	54.83	885,043	+0.52(+0.96%)
Jul 06, 2016	53.94	54.57	53.35	54.31	1,102,128	+0.00(+0.00%)
Jul 05, 2016	54.83	54.83	53.68	54.31	1,443,280	-1.12(-2.01%)
Jul 01, 2016	54.99	55.43	55.43	55.43	940,998	+0.50(+0.92%)
Jun 30, 2016	54.35	54.94	53.87	54.93	1,097,189	+0.87(+1.61%)
Jun 29, 2016	53.37	54.11	52.90	54.05	1,203,244	+1.49(+2.83%)
Jun 28, 2016	52.62	52.80	51.94	52.57	1,131,910	+0.95(+1.84%)
Jun 27, 2016	54.03	54.03	51.28	51.62	2,073,919	-3.32(-6.05%)
Jun 24, 2016	56.42	56.74	54.41	54.94	2,074,393	-3.47(-5.93%)
Jun 23, 2016	58.71	58.73	58.17	58.41	1,200,202	+0.55(+0.94%)
Jun 22, 2016	58.43	58.43	57.83	57.86	732,946	-0.28(-0.48%)
Jun 21, 2016	58.60	58.77	57.80	58.14	738,610	-0.46(-0.79%)
Jun 20, 2016	59.58	59.88	58.52	58.60	1,109,261	-0.18(-0.31%)
Jun 17, 2016	58.63	59.18	58.43	58.79	864,428	+0.24(+0.42%)
Jun 16, 2016	57.85	58.64	57.27	58.54	939,254	+0.13(+0.23%)
Jun 15, 2016	58.49	59.06	58.22	58.41	702,558	+0.18(+0.30%)
Jun 14, 2016	58.38	58.66	57.64	58.23	619,989	-0.39(-0.67%)
Jun 13, 2016	59.01	59.58	58.38	58.63	815,831	-0.70(-1.17%)
Jun 10, 2016	58.95	59.60	58.95	59.32	725,188	-0.19(-0.32%)
Jun 09, 2016	60.14	60.14	59.30	59.52	588,718	-1.12(-1.85%)
Jun 08, 2016	60.60	60.88	60.10	60.64	992,273	+0.35(+0.58%)
Jun 07, 2016	59.89	60.66	59.89	60.29	1,430,990	+0.34(+0.56%)
Jun 06, 2016	59.67	60.27	59.44	59.95	977,330	+0.65(+1.09%)
Jun 03, 2016	58.98	59.48	58.68	59.31	827,157	+0.05(+0.09%)
Jun 02, 2016	58.62	59.39	58.46	59.26	1,046,682	+0.29(+0.50%)
Jun 01, 2016	58.80	59.11	58.20	58.96	1,193,749	-0.18(-0.31%)
May 31, 2016	59.55	59.77	58.79	59.15	1,086,373	-0.43(-0.72%)
May 27, 2016	59.37	59.58	59.58	59.58	1,067,069	+0.08(+0.14%)
May 26, 2016	60.29	60.39	59.48	59.49	590,489	-0.67(-1.12%)
May 25, 2016	59.35	60.52	59.25	60.16	790,324	+0.97(+1.63%)
May 24, 2016	58.85	59.61	58.65	59.20	562,293	+0.43(+0.73%)
May 23, 2016	58.90	59.11	58.53	58.77	597,132	-0.16(-0.27%)
May 20, 2016	58.74	59.25	58.31	58.93	670,312	+0.60(+1.04%)
May 19, 2016	58.57	59.03	58.02	58.33	840,933	-0.53(-0.90%)
May 18, 2016	59.26	59.86	58.48	58.85	777,740	-0.76(-1.27%)
May 17, 2016	59.53	60.20	59.10	59.61	998,306	+0.06(+0.10%)
May 16, 2016	58.92	59.89	58.81	59.55	933,644	+0.85(+1.44%)
May 13, 2016	59.16	59.94	58.62	58.70	868,589	-0.65(-1.10%)
May 12, 2016	59.79	60.05	58.96	59.36	788,245	+0.23(+0.40%)
May 11, 2016	59.59	60.15	59.12	59.12	704,250	-0.45(-0.76%)
May 10, 2016	59.14	59.63	58.75	59.58	838,419	+1.02(+1.75%)
May 09, 2016	58.91	59.13	58.17	58.55	926,500	-0.89(-1.50%)
May 06, 2016	58.76	59.67	58.56	59.44	816,239	+0.27(+0.45%)
May 05, 2016	59.56	60.03	59.11	59.17	750,890	+0.02(+0.03%)
May 04, 2016	59.18	59.89	58.91	59.16	683,271	-0.41(-0.69%)
May 03, 2016	58.91	59.68	58.56	59.57	1,179,912	-0.23(-0.38%)

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.