Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.51	54.15	53.03	53.76	859,462	+0.29(+0.53%)
Jul 28, 2016	53.74	53.77	53.08	53.48	524,770	-0.21(-0.39%)
Jul 27, 2016	54.55	54.84	53.59	53.69	595,327	-0.65(-1.20%)
Jul 26, 2016	54.18	55.64	54.12	54.34	814,105	+0.16(+0.29%)
Jul 25, 2016	52.98	54.76	52.58	54.18	1,349,978	+0.86(+1.61%)
Jul 22, 2016	52.37	53.50	52.05	53.32	1,094,549	+0.81(+1.53%)
Jul 21, 2016	52.49	52.59	51.91	52.52	868,547	+0.03(+0.07%)
Jul 20, 2016	52.59	52.97	52.14	52.48	750,257	-0.61(-1.14%)
Jul 19, 2016	52.58	53.15	52.46	53.09	354,606	+0.29(+0.56%)
Jul 18, 2016	53.04	53.21	52.63	52.79	252,726	-0.41(-0.77%)
Jul 15, 2016	53.12	53.51	53.05	53.20	349,452	-0.08(-0.15%)
Jul 14, 2016	52.85	53.50	52.84	53.28	469,255	+0.68(+1.30%)
Jul 13, 2016	52.41	52.72	52.20	52.59	347,379	+0.30(+0.58%)
Jul 12, 2016	52.08	52.51	51.69	52.29	483,335	+0.59(+1.14%)
Jul 11, 2016	51.65	52.10	51.55	51.70	474,024	+0.10(+0.20%)
Jul 08, 2016	51.14	51.88	50.62	51.60	444,204	+0.98(+1.93%)
Jul 07, 2016	50.42	51.21	50.38	50.62	344,586	+0.37(+0.74%)
Jul 05, 2016	50.71	51.26	49.78	50.25	421,715	-0.83(-1.63%)
Jul 01, 2016	51.09	51.08	51.08	51.08	383,574	-0.10(-0.20%)
Jun 30, 2016	50.25	51.22	50.18	51.18	664,148	+0.97(+1.93%)
Jun 29, 2016	50.01	50.51	49.82	50.21	680,403	+0.85(+1.72%)
Jun 28, 2016	48.93	51.19	48.93	49.36	614,595	+0.72(+1.48%)
Jun 27, 2016	49.29	49.66	48.26	48.64	737,963	-1.11(-2.23%)
Jun 24, 2016	50.48	51.13	49.36	49.76	1,878,726	-2.58(-4.94%)
Jun 23, 2016	51.92	52.60	51.92	52.34	603,392	+0.88(+1.71%)
Jun 22, 2016	51.63	52.01	51.44	51.46	451,192	+0.07(+0.13%)
Jun 21, 2016	51.96	52.08	51.09	51.39	859,345	-0.68(-1.31%)
Jun 20, 2016	52.28	52.77	52.04	52.07	421,944	+0.39(+0.75%)
Jun 17, 2016	51.37	52.10	51.31	51.68	816,885	+0.31(+0.60%)
Jun 16, 2016	50.98	51.62	50.66	51.37	563,111	-0.03(-0.07%)
Jun 15, 2016	51.71	51.97	51.36	51.41	421,840	-0.09(-0.17%)
Jun 14, 2016	51.44	52.14	51.18	51.50	440,088	-0.11(-0.22%)
Jun 13, 2016	51.71	52.48	51.34	51.61	768,213	-0.45(-0.86%)
Jun 10, 2016	51.98	52.71	51.71	52.06	327,359	-0.59(-1.13%)
Jun 09, 2016	52.61	53.05	52.61	52.65	311,523	-0.45(-0.84%)
Jun 08, 2016	53.34	53.85	53.05	53.10	426,126	-0.09(-0.16%)
Jun 07, 2016	53.28	53.62	53.17	53.18	312,265	+0.05(+0.10%)
Jun 06, 2016	52.05	53.27	51.94	53.13	866,041	+1.27(+2.46%)
Jun 03, 2016	52.49	52.54	51.68	51.86	519,030	-0.59(-1.12%)
Jun 02, 2016	51.90	52.58	51.78	52.44	360,952	+0.40(+0.78%)
Jun 01, 2016	51.83	52.24	51.29	52.04	434,905	+0.20(+0.38%)
May 31, 2016	51.93	52.53	51.68	51.84	414,573	-0.03(-0.07%)
May 27, 2016	51.94	51.87	51.87	51.87	284,996	-0.12(-0.23%)
May 26, 2016	52.74	53.18	51.85	51.99	393,639	-0.53(-1.02%)
May 25, 2016	51.82	52.89	51.82	52.53	328,827	+0.85(+1.65%)
May 24, 2016	51.37	51.77	51.26	51.68	345,187	+0.59(+1.15%)
May 23, 2016	50.64	51.31	50.49	51.09	363,068	+0.26(+0.51%)
May 20, 2016	50.42	51.23	50.42	50.83	335,120	+0.69(+1.37%)
May 19, 2016	50.38	50.97	49.73	50.14	449,100	-0.67(-1.32%)
May 18, 2016	51.39	51.68	50.64	50.81	459,091	-0.93(-1.80%)
May 17, 2016	51.74	52.59	51.48	51.75	498,736	-0.13(-0.25%)
May 16, 2016	52.12	52.73	51.66	51.87	503,398	+0.01(+0.02%)
May 13, 2016	52.51	52.91	51.68	51.87	438,205	-0.98(-1.86%)
May 12, 2016	52.82	53.62	52.70	52.85	595,806	+0.29(+0.56%)
May 11, 2016	52.55	52.80	51.77	52.55	654,533	-0.15(-0.28%)
May 10, 2016	51.89	52.72	51.31	52.70	402,974	+1.20(+2.32%)
May 09, 2016	51.98	52.08	51.35	51.50	513,397	-0.56(-1.08%)
May 06, 2016	51.82	52.23	51.42	52.06	588,975	+0.05(+0.10%)
May 05, 2016	52.42	52.94	51.91	52.01	566,784	-0.16(-0.31%)
May 04, 2016	53.38	53.80	52.01	52.18	980,602	-1.47(-2.75%)
May 03, 2016	53.76	54.04	52.95	53.65	597,211	-0.32(-0.59%)

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.