Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	51.86	51.97	51.27	51.72	1,628,482	-0.34(-0.65%)
Jul 28, 2016	52.23	52.36	51.78	52.06	1,743,313	-0.27(-0.52%)
Jul 27, 2016	52.16	52.85	51.93	52.33	2,904,880	+0.17(+0.33%)
Jul 26, 2016	51.68	52.97	51.56	52.16	2,694,069	+0.48(+0.93%)
Jul 25, 2016	50.95	51.88	50.64	51.68	1,823,955	+0.24(+0.47%)
Jul 22, 2016	51.22	51.60	50.45	51.44	1,903,073	+0.09(+0.18%)
Jul 21, 2016	51.50	52.21	51.26	51.35	2,008,148	-0.24(-0.47%)
Jul 20, 2016	51.16	51.67	50.89	51.59	1,470,269	+0.40(+0.78%)
Jul 19, 2016	51.60	51.96	50.72	51.19	2,120,923	-0.81(-1.56%)
Jul 18, 2016	51.64	52.70	51.48	52.00	1,678,798	+0.36(+0.70%)
Jul 15, 2016	51.84	51.85	51.37	51.64	1,226,768	+0.07(+0.14%)
Jul 14, 2016	51.91	51.98	51.49	51.57	1,748,230	-0.15(-0.29%)
Jul 13, 2016	51.84	52.00	51.35	51.72	1,631,252	-0.19(-0.37%)
Jul 12, 2016	51.54	52.11	51.41	51.91	2,278,293	+0.81(+1.59%)
Jul 11, 2016	50.40	51.63	50.27	51.10	2,990,791	+0.87(+1.73%)
Jul 08, 2016	49.69	50.27	49.05	50.23	2,876,833	+1.18(+2.41%)
Jul 07, 2016	48.58	49.84	48.48	49.05	3,622,307	+0.51(+1.05%)
Jul 06, 2016	49.00	49.02	48.00	48.54	4,745,701	-0.62(-1.26%)
Jul 05, 2016	49.66	49.84	48.63	49.16	2,755,459	-0.92(-1.84%)
Jul 01, 2016	49.53	50.08	50.08	50.08	1,870,100	+0.60(+1.21%)
Jun 30, 2016	48.47	49.48	48.02	49.48	2,675,062	+1.06(+2.19%)
Jun 29, 2016	48.01	48.90	47.78	48.42	2,968,602	+0.98(+2.07%)
Jun 28, 2016	46.80	47.56	46.77	47.44	2,575,185	+1.25(+2.71%)
Jun 27, 2016	47.14	47.19	45.26	46.19	3,293,367	-1.42(-2.98%)
Jun 24, 2016	48.40	49.20	47.50	47.61	5,684,505	-3.21(-6.32%)
Jun 23, 2016	51.37	51.58	50.58	50.82	3,150,462	+0.02(+0.04%)
Jun 22, 2016	50.40	51.49	50.31	50.80	3,417,515	+0.14(+0.28%)
Jun 21, 2016	50.33	50.74	49.89	50.66	2,973,080	+0.62(+1.24%)
Jun 20, 2016	50.89	51.08	50.01	50.04	2,350,142	+0.07(+0.14%)
Jun 17, 2016	49.10	50.09	48.85	49.97	2,793,130	+0.88(+1.79%)
Jun 16, 2016	49.63	49.94	48.85	49.09	2,786,759	-0.79(-1.58%)
Jun 15, 2016	49.73	50.92	49.69	49.88	2,861,834	+0.46(+0.93%)
Jun 14, 2016	49.28	49.97	48.77	49.42	3,995,993	-0.25(-0.50%)
Jun 13, 2016	49.65	50.16	49.84	49.67	4,274,036	-0.17(-0.34%)
Jun 10, 2016	50.00	50.49	49.76	49.84	3,804,490	-0.90(-1.77%)
Jun 09, 2016	50.33	50.87	49.80	50.74	4,610,416	+0.07(+0.14%)
Jun 08, 2016	50.86	50.90	50.30	50.67	6,388,772	-0.18(-0.35%)
Jun 07, 2016	49.17	50.97	49.16	50.85	6,035,167	+1.26(+2.54%)
Jun 06, 2016	48.45	49.88	48.16	49.59	5,457,328	+1.14(+2.35%)
Jun 03, 2016	46.88	49.02	46.88	48.45	7,149,713	+0.94(+1.98%)
Jun 02, 2016	45.42	47.83	45.30	47.51	9,372,833	+1.96(+4.30%)
Jun 01, 2016	42.72	46.00	43.73	45.55	16,531,618	+2.83(+6.62%)
May 31, 2016	41.66	42.93	41.41	42.72	10,050,762	+0.93(+2.23%)
May 27, 2016	41.94	41.79	41.79	41.79	2,944,600	-0.03(-0.07%)
May 26, 2016	42.34	42.60	41.48	41.82	2,992,363	+0.02(+0.05%)
May 25, 2016	41.06	41.89	40.99	41.80	2,735,451	+0.24(+0.58%)
May 24, 2016	41.51	41.93	40.72	41.56	3,967,266	+0.05(+0.12%)
May 23, 2016	41.87	42.74	41.49	41.51	3,709,792	-0.04(-0.10%)
May 20, 2016	40.84	41.64	40.81	41.55	2,747,947	+0.85(+2.09%)
May 19, 2016	40.66	41.46	40.36	40.70	3,620,651	-0.05(-0.12%)
May 18, 2016	41.38	41.95	40.45	40.75	3,144,142	-0.88(-2.11%)
May 17, 2016	41.43	42.35	40.74	41.63	4,735,409	+0.17(+0.41%)
May 16, 2016	41.86	41.98	40.99	41.46	3,053,533	-0.45(-1.07%)
May 13, 2016	43.07	43.10	40.81	41.91	9,170,461	-1.88(-4.29%)
May 12, 2016	44.34	44.44	43.06	43.79	5,584,703	-0.22(-0.50%)
May 11, 2016	46.23	46.67	43.54	44.01	15,023,048	-5.89(-11.80%)
May 10, 2016	50.69	50.72	49.19	49.90	3,615,929	-0.78(-1.54%)
May 09, 2016	50.56	51.38	50.38	50.68	2,028,001	-0.19(-0.37%)
May 06, 2016	50.18	51.13	49.67	50.87	1,987,390	+0.69(+1.38%)
May 05, 2016	51.08	51.34	50.11	50.18	2,283,572	-1.13(-2.20%)
May 04, 2016	52.11	52.66	51.08	51.31	1,648,952	-1.12(-2.14%)
May 03, 2016	52.12	52.56	51.44	52.43	2,199,747	-0.52(-0.98%)

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.