Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.21	53.38	52.72	52.96	2,316,061	-0.24(-0.45%)
Jul 28, 2016	53.73	53.88	52.96	53.20	1,428,510	-0.65(-1.21%)
Jul 27, 2016	54.19	54.44	53.65	53.85	1,372,453	-0.11(-0.20%)
Jul 26, 2016	53.98	54.21	53.66	53.95	1,700,433	+0.07(+0.13%)
Jul 25, 2016	53.85	54.14	53.74	53.88	1,667,884	+0.05(+0.10%)
Jul 22, 2016	54.04	54.16	53.62	53.83	1,802,983	-0.24(-0.44%)
Jul 21, 2016	54.22	54.62	53.80	54.07	2,181,897	-0.29(-0.53%)
Jul 20, 2016	51.86	54.60	51.86	54.36	2,833,314	+2.00(+3.83%)
Jul 19, 2016	52.40	52.70	52.14	52.36	2,534,455	-0.11(-0.20%)
Jul 18, 2016	52.57	53.04	52.42	52.46	1,924,906	-0.31(-0.58%)
Jul 15, 2016	52.76	52.86	52.34	52.77	1,473,057	+0.42(+0.81%)
Jul 14, 2016	52.37	52.53	51.98	52.35	1,819,883	+0.51(+0.98%)
Jul 13, 2016	52.16	52.20	51.62	51.84	1,942,886	-0.17(-0.32%)
Jul 12, 2016	51.45	52.15	51.38	52.00	1,581,761	+0.86(+1.68%)
Jul 11, 2016	50.81	51.32	50.63	51.14	1,414,172	+0.60(+1.18%)
Jul 08, 2016	49.80	50.74	49.57	50.55	1,702,726	+0.98(+1.97%)
Jul 07, 2016	48.85	49.76	48.85	49.57	1,696,701	+0.79(+1.62%)
Jul 06, 2016	48.74	48.96	48.13	48.78	1,868,309	-0.20(-0.41%)
Jul 05, 2016	49.57	49.63	48.72	48.98	1,765,426	-0.94(-1.88%)
Jul 01, 2016	50.18	49.92	49.92	49.92	1,857,064	-0.25(-0.51%)
Jun 30, 2016	49.38	50.18	49.11	50.18	2,415,245	+0.90(+1.82%)
Jun 29, 2016	49.03	49.55	48.61	49.28	2,322,321	+0.69(+1.41%)
Jun 28, 2016	48.72	48.92	48.23	48.59	2,357,798	+0.42(+0.88%)
Jun 27, 2016	49.79	49.85	47.93	48.17	3,841,548	-2.19(-4.34%)
Jun 24, 2016	52.68	53.32	50.32	50.36	5,499,864	-4.99(-9.02%)
Jun 23, 2016	55.01	55.35	54.73	55.35	1,203,049	+0.93(+1.71%)
Jun 22, 2016	54.22	54.76	54.05	54.42	1,480,419	+0.15(+0.28%)
Jun 21, 2016	54.10	54.32	53.81	54.27	1,564,087	+0.25(+0.46%)
Jun 20, 2016	53.98	54.67	53.86	54.02	1,510,364	+0.76(+1.44%)
Jun 17, 2016	53.02	53.35	52.74	53.26	3,703,124	+0.30(+0.56%)
Jun 16, 2016	52.47	53.06	52.16	52.96	1,424,356	+0.12(+0.23%)
Jun 15, 2016	53.20	53.37	52.80	52.84	1,353,164	-0.23(-0.43%)
Jun 14, 2016	52.96	53.30	52.83	53.07	1,348,297	-0.11(-0.21%)
Jun 13, 2016	53.82	54.07	53.16	53.18	1,434,210	-0.74(-1.37%)
Jun 10, 2016	54.19	54.33	53.74	53.92	1,290,667	-0.79(-1.45%)
Jun 09, 2016	54.65	55.02	54.46	54.71	1,507,409	-0.18(-0.32%)
Jun 08, 2016	54.51	55.00	54.28	54.89	1,910,927	+0.35(+0.64%)
Jun 07, 2016	53.67	54.62	53.59	54.53	2,609,085	+0.99(+1.85%)
Jun 06, 2016	53.15	53.63	52.81	53.54	1,691,177	+0.60(+1.13%)
Jun 03, 2016	52.68	53.05	52.35	52.94	1,628,009	+0.08(+0.15%)
Jun 02, 2016	52.33	52.91	52.33	52.86	1,347,697	+0.49(+0.94%)
Jun 01, 2016	52.50	52.86	51.69	52.37	2,786,498	-0.34(-0.65%)
May 31, 2016	52.34	52.79	52.24	52.72	2,617,723	+0.32(+0.60%)
May 27, 2016	52.14	52.40	52.40	52.40	1,097,894	+0.42(+0.81%)
May 26, 2016	51.80	52.11	51.59	51.98	1,359,566	+0.11(+0.22%)
May 25, 2016	51.68	51.99	51.35	51.86	1,593,086	-0.02(-0.03%)
May 24, 2016	51.12	51.96	50.78	51.88	1,748,219	+0.99(+1.95%)
May 23, 2016	50.95	50.98	50.60	50.89	1,859,303	+0.08(+0.16%)
May 20, 2016	50.91	51.26	50.68	50.81	2,402,543	+0.07(+0.14%)
May 19, 2016	50.82	51.24	50.47	50.74	1,588,800	-0.40(-0.77%)
May 18, 2016	51.13	51.63	50.81	51.13	1,378,272	-0.08(-0.15%)
May 17, 2016	51.20	51.54	50.87	51.21	2,198,399	-0.08(-0.15%)
May 16, 2016	50.67	51.60	50.54	51.29	1,702,266	+0.56(+1.11%)
May 13, 2016	51.49	51.92	50.69	50.73	1,514,023	-0.86(-1.67%)
May 12, 2016	52.06	52.07	51.21	51.59	1,900,370	-0.21(-0.41%)
May 11, 2016	51.95	52.38	51.76	51.80	1,139,118	-0.39(-0.74%)
May 10, 2016	52.03	52.46	51.81	52.19	1,717,749	+0.40(+0.78%)
May 09, 2016	51.34	52.22	51.34	51.78	1,734,338	-0.34(-0.66%)
May 06, 2016	51.85	52.26	51.52	52.13	2,242,076	-0.05(-0.10%)
May 05, 2016	52.21	52.58	51.82	52.18	1,907,987	+0.04(+0.08%)
May 04, 2016	52.21	52.74	51.84	52.14	3,908,277	-0.36(-0.69%)
May 03, 2016	52.27	52.83	51.94	52.50	2,488,837	-0.04(-0.08%)

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.