Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.94	55.44	53.35	55.07	227,039	+0.27(+0.49%)
Jul 28, 2016	55.62	55.62	54.66	54.80	119,105	-0.86(-1.55%)
Jul 27, 2016	55.23	56.66	55.18	55.66	179,108	+0.68(+1.24%)
Jul 26, 2016	54.64	55.47	53.79	54.98	113,819	+0.59(+1.08%)
Jul 25, 2016	54.70	54.70	54.07	54.39	64,464	-0.13(-0.24%)
Jul 22, 2016	54.04	54.58	53.48	54.52	65,883	+0.29(+0.53%)
Jul 21, 2016	54.90	55.22	54.10	54.23	114,241	-0.71(-1.29%)
Jul 20, 2016	54.63	55.33	54.42	54.94	85,759	+0.35(+0.64%)
Jul 19, 2016	54.50	55.50	54.40	54.59	117,274	+0.01(+0.02%)
Jul 18, 2016	55.13	55.26	54.54	54.58	184,367	-0.79(-1.43%)
Jul 15, 2016	55.95	55.99	54.83	55.37	74,976	-0.20(-0.36%)
Jul 14, 2016	55.09	55.95	54.51	55.57	182,777	+0.94(+1.72%)
Jul 13, 2016	55.11	55.19	54.54	54.63	129,948	-0.36(-0.65%)
Jul 12, 2016	54.73	55.58	54.52	54.99	147,949	+0.44(+0.81%)
Jul 11, 2016	54.28	54.81	54.23	54.55	99,144	+0.40(+0.74%)
Jul 08, 2016	52.84	54.57	52.64	54.15	179,413	+1.51(+2.87%)
Jul 07, 2016	52.67	53.13	51.98	52.64	145,764	+0.18(+0.34%)
Jul 06, 2016	51.35	52.62	50.98	52.46	120,100	+0.99(+1.92%)
Jul 05, 2016	52.97	53.18	50.96	51.47	90,688	-1.92(-3.60%)
Jul 01, 2016	53.62	53.39	53.39	53.39	132,000	-0.53(-0.98%)
Jun 30, 2016	51.64	53.92	51.64	53.92	159,172	+2.18(+4.21%)
Jun 29, 2016	52.13	52.22	51.41	51.74	107,690	+0.33(+0.64%)
Jun 28, 2016	51.68	52.17	51.01	51.41	192,488	+0.01(+0.02%)
Jun 27, 2016	51.79	52.23	51.02	51.40	203,945	-0.80(-1.53%)
Jun 24, 2016	53.87	54.50	51.66	52.20	652,337	-2.72(-4.95%)
Jun 23, 2016	54.88	55.03	54.36	54.92	262,764	+0.51(+0.94%)
Jun 22, 2016	54.41	54.91	54.24	54.41	250,534	-0.12(-0.22%)
Jun 21, 2016	54.26	54.74	53.68	54.53	160,557	+0.67(+1.24%)
Jun 20, 2016	54.49	54.84	53.76	53.86	158,322	+0.18(+0.34%)
Jun 17, 2016	53.29	54.34	52.77	53.68	377,437	+0.85(+1.61%)
Jun 16, 2016	52.27	52.87	51.86	52.83	169,152	+0.45(+0.86%)
Jun 15, 2016	52.37	52.79	51.43	52.38	124,179	+0.12(+0.23%)
Jun 14, 2016	52.04	52.49	51.34	52.26	113,718	+0.22(+0.42%)
Jun 13, 2016	53.14	53.64	51.97	52.04	97,738	-1.23(-2.31%)
Jun 10, 2016	54.43	54.43	53.08	53.27	91,624	-1.57(-2.86%)
Jun 09, 2016	54.84	55.03	54.47	54.84	84,230	-0.43(-0.78%)
Jun 08, 2016	55.69	55.96	54.98	55.27	152,549	-0.30(-0.54%)
Jun 07, 2016	55.60	55.69	54.79	55.57	143,064	+0.27(+0.49%)
Jun 06, 2016	54.26	55.41	54.06	55.30	110,044	+1.39(+2.58%)
Jun 03, 2016	54.96	54.96	53.75	53.91	112,629	-0.95(-1.73%)
Jun 02, 2016	54.84	55.06	54.52	54.86	135,575	-0.02(-0.04%)
Jun 01, 2016	54.08	55.03	53.24	54.88	117,423	+0.95(+1.76%)
May 31, 2016	54.84	54.92	53.50	53.93	167,517	-0.55(-1.01%)
May 27, 2016	54.54	54.48	54.48	54.48	134,200	+0.16(+0.29%)
May 26, 2016	54.36	54.65	54.06	54.32	115,326	-0.18(-0.33%)
May 25, 2016	53.57	54.66	53.57	54.50	108,617	+0.90(+1.68%)
May 24, 2016	52.41	53.77	52.20	53.60	132,430	+1.61(+3.10%)
May 23, 2016	52.66	52.93	51.92	51.99	131,197	-0.59(-1.12%)
May 20, 2016	51.78	52.70	51.58	52.58	105,139	+0.92(+1.78%)
May 19, 2016	51.66	52.15	51.13	51.66	130,602	-0.50(-0.96%)
May 18, 2016	50.88	52.50	50.88	52.16	120,627	+0.88(+1.72%)
May 17, 2016	52.49	52.74	51.00	51.28	154,735	-1.22(-2.32%)
May 16, 2016	51.72	53.21	51.72	52.50	111,984	+1.05(+2.04%)
May 13, 2016	51.52	52.37	51.38	51.45	130,386	-0.33(-0.64%)
May 12, 2016	52.00	52.74	51.24	51.78	149,012	-0.08(-0.15%)
May 11, 2016	51.79	52.67	51.66	51.86	120,906	-0.16(-0.31%)
May 10, 2016	51.52	52.37	51.44	52.02	183,553	+0.53(+1.03%)
May 09, 2016	51.23	52.04	51.23	51.49	123,300	+0.00(+0.00%)
May 06, 2016	51.06	51.95	50.88	51.49	223,908	-0.03(-0.06%)
May 05, 2016	50.97	51.75	50.78	51.52	212,880	+0.94(+1.86%)
May 04, 2016	50.66	51.02	50.11	50.58	335,433	-0.15(-0.30%)
May 03, 2016	50.65	51.45	49.64	50.73	175,511	-0.44(-0.86%)

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.