Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.11	55.55	54.92	55.47	2,408,870	+0.79(+1.44%)
Jul 28, 2016	54.98	55.02	54.34	54.68	2,332,292	-0.54(-0.98%)
Jul 27, 2016	54.88	55.30	54.81	55.22	1,753,238	-0.09(-0.16%)
Jul 26, 2016	55.40	55.62	55.20	55.31	1,517,770	-0.29(-0.53%)
Jul 25, 2016	55.53	55.64	55.04	55.60	2,019,836	-0.03(-0.06%)
Jul 22, 2016	55.60	55.68	55.42	55.64	1,696,146	+0.51(+0.93%)
Jul 21, 2016	55.32	55.48	55.06	55.12	1,207,819	-0.19(-0.34%)
Jul 20, 2016	54.63	55.42	54.58	55.31	2,408,460	+0.99(+1.83%)
Jul 19, 2016	54.12	54.54	54.12	54.32	2,405,704	-0.34(-0.62%)
Jul 18, 2016	54.58	54.75	54.44	54.66	2,382,896	+0.29(+0.53%)
Jul 15, 2016	54.48	54.63	54.27	54.37	1,939,561	-0.27(-0.50%)
Jul 14, 2016	54.52	54.68	54.46	54.64	1,502,332	-0.01(-0.01%)
Jul 13, 2016	54.69	54.84	54.51	54.65	1,749,916	+0.23(+0.43%)
Jul 12, 2016	54.48	54.62	54.32	54.42	2,574,355	-0.42(-0.77%)
Jul 11, 2016	54.99	55.06	54.79	54.84	1,290,080	+0.12(+0.22%)
Jul 08, 2016	54.38	54.84	54.50	54.72	1,703,142	+0.22(+0.40%)
Jul 07, 2016	54.44	54.74	54.24	54.50	1,950,954	-0.15(-0.27%)
Jul 06, 2016	54.05	54.68	53.86	54.64	2,019,575	+0.20(+0.37%)
Jul 05, 2016	54.48	54.73	54.25	54.44	2,364,491	-0.66(-1.20%)
Jul 01, 2016	54.97	55.10	55.10	55.10	1,559,413	+0.13(+0.24%)
Jun 30, 2016	54.39	55.02	54.09	54.97	2,566,461	+0.89(+1.64%)
Jun 29, 2016	54.10	54.36	53.90	54.08	3,825,219	+1.06(+2.00%)
Jun 28, 2016	52.44	53.05	52.32	53.02	2,435,030	+1.57(+3.04%)
Jun 27, 2016	51.88	51.90	51.01	51.46	4,042,997	+0.09(+0.18%)
Jun 24, 2016	51.54	52.87	51.35	51.36	4,760,323	-2.38(-4.43%)
Jun 23, 2016	53.54	53.78	53.17	53.74	2,326,867	+0.64(+1.20%)
Jun 22, 2016	52.81	53.54	52.81	53.10	4,329,618	+0.17(+0.31%)
Jun 21, 2016	52.83	53.15	52.61	52.94	3,649,900	+0.53(+1.00%)
Jun 20, 2016	53.14	53.20	52.39	52.41	3,461,407	+0.51(+0.98%)
Jun 17, 2016	52.07	52.15	51.64	51.90	5,032,993	+0.68(+1.33%)
Jun 16, 2016	50.64	51.24	50.15	51.23	2,444,078	+0.34(+0.67%)
Jun 15, 2016	51.20	51.44	50.85	50.89	2,099,064	-0.20(-0.39%)
Jun 14, 2016	51.12	51.25	50.77	51.09	2,550,913	-0.43(-0.84%)
Jun 13, 2016	51.79	52.14	51.49	51.52	3,304,444	-1.07(-2.04%)
Jun 10, 2016	52.54	52.78	52.38	52.59	2,123,509	-1.05(-1.95%)
Jun 09, 2016	53.78	54.02	53.52	53.64	1,587,133	-0.59(-1.08%)
Jun 08, 2016	54.14	54.28	53.95	54.22	2,330,986	-0.15(-0.27%)
Jun 07, 2016	54.60	54.61	54.35	54.37	2,314,473	+0.20(+0.37%)
Jun 06, 2016	54.00	54.32	54.00	54.17	1,416,947	+0.24(+0.44%)
Jun 03, 2016	53.70	54.06	53.40	53.93	1,739,065	+0.16(+0.30%)
Jun 02, 2016	53.46	53.88	53.44	53.77	3,901,574	+0.72(+1.36%)
Jun 01, 2016	53.16	53.28	52.98	53.05	3,005,859	+0.08(+0.15%)
May 31, 2016	53.37	53.52	52.71	52.97	2,447,566	-0.40(-0.75%)
May 27, 2016	53.54	53.37	53.37	53.37	1,915,606	-0.02(-0.04%)
May 26, 2016	53.32	53.48	53.24	53.39	2,378,015	+0.16(+0.30%)
May 25, 2016	53.02	53.36	52.80	53.23	3,403,996	+0.99(+1.89%)
May 24, 2016	51.93	52.43	51.90	52.24	2,595,576	+0.19(+0.37%)
May 23, 2016	51.84	52.14	51.64	52.05	7,582,809	+1.56(+3.09%)
May 20, 2016	50.33	50.54	50.30	50.49	1,579,706	+0.73(+1.47%)
May 19, 2016	49.83	50.07	49.53	49.76	2,960,055	-0.73(-1.45%)
May 18, 2016	50.44	50.83	50.11	50.49	3,309,579	+0.05(+0.11%)
May 17, 2016	50.03	50.61	49.97	50.44	3,953,428	+0.05(+0.11%)
May 16, 2016	49.69	50.42	49.65	50.39	1,672,277	+0.60(+1.20%)
May 13, 2016	49.76	50.20	49.72	49.79	2,098,530	-0.10(-0.20%)
May 12, 2016	50.31	50.36	49.69	49.89	2,290,284	-0.17(-0.35%)
May 11, 2016	50.06	50.37	50.00	50.06	2,419,248	-0.12(-0.24%)
May 10, 2016	49.97	50.21	49.85	50.18	2,895,072	+0.55(+1.10%)
May 09, 2016	49.30	49.72	49.25	49.63	3,423,796	+0.97(+1.98%)
May 06, 2016	48.51	48.77	48.28	48.67	3,312,958	-0.71(-1.44%)
May 05, 2016	49.42	49.53	49.15	49.38	2,314,891	-0.14(-0.28%)
May 04, 2016	49.96	50.00	49.44	49.52	3,260,060	-1.19(-2.34%)
May 03, 2016	50.93	51.01	50.59	50.71	3,193,817	-0.49(-0.95%)

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.