Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.44	54.33	53.27	54.05	266,522	+0.25(+0.47%)
Jul 28, 2016	54.07	54.25	53.66	53.79	340,796	-0.35(-0.65%)
Jul 27, 2016	54.90	55.20	54.15	54.15	385,809	-0.53(-0.97%)
Jul 26, 2016	54.38	54.87	54.20	54.68	367,057	+0.27(+0.50%)
Jul 25, 2016	54.66	54.75	54.27	54.41	400,586	-0.29(-0.53%)
Jul 22, 2016	54.96	55.39	54.66	54.70	454,156	-0.71(-1.27%)
Jul 21, 2016	55.64	56.24	54.76	55.41	587,074	-0.33(-0.59%)
Jul 20, 2016	55.38	56.16	54.81	55.74	337,052	+0.32(+0.58%)
Jul 19, 2016	55.72	56.23	55.08	55.41	529,074	-0.39(-0.70%)
Jul 18, 2016	55.57	56.33	55.39	55.80	481,464	+0.16(+0.30%)
Jul 15, 2016	55.95	56.06	55.32	55.64	518,212	+0.13(+0.23%)
Jul 14, 2016	54.60	55.95	54.55	55.51	799,301	+0.99(+1.82%)
Jul 13, 2016	54.24	54.78	54.09	54.52	658,139	+0.02(+0.04%)
Jul 12, 2016	52.86	54.51	52.86	54.50	851,051	+2.18(+4.17%)
Jul 11, 2016	52.55	53.05	51.80	52.32	440,904	-0.05(-0.10%)
Jul 08, 2016	52.16	51.87	51.87	52.37	429,968	+0.50(+0.97%)
Jul 07, 2016	52.59	53.44	51.62	51.87	390,479	-0.69(-1.31%)
Jul 06, 2016	52.37	53.13	52.11	52.56	765,395	-0.07(-0.13%)
Jul 05, 2016	51.97	52.73	51.39	52.62	610,117	+0.31(+0.60%)
Jul 01, 2016	52.70	52.31	52.31	52.31	600,612	-0.44(-0.84%)
Jun 30, 2016	52.60	52.88	51.88	52.75	630,046	+0.16(+0.31%)
Jun 29, 2016	52.08	52.67	51.83	52.59	1,282,214	+0.83(+1.61%)
Jun 28, 2016	51.61	52.06	50.46	51.75	903,411	+1.20(+2.37%)
Jun 27, 2016	52.13	52.36	50.38	50.55	1,159,612	-1.95(-3.71%)
Jun 24, 2016	52.36	54.23	52.13	52.50	591,424	-1.67(-3.07%)
Jun 23, 2016	54.03	54.34	53.32	54.17	622,855	+0.47(+0.88%)
Jun 22, 2016	53.43	54.29	52.89	53.70	671,582	+0.26(+0.49%)
Jun 21, 2016	52.50	53.97	52.50	53.43	585,597	+0.66(+1.25%)
Jun 20, 2016	52.52	53.14	51.95	52.77	803,946	+0.93(+1.79%)
Jun 17, 2016	52.63	52.94	51.57	51.84	2,223,518	-0.55(-1.05%)
Jun 16, 2016	52.17	52.83	51.33	52.39	715,050	-0.04(-0.07%)
Jun 15, 2016	52.09	52.56	51.57	52.43	777,003	+0.25(+0.49%)
Jun 14, 2016	52.41	52.45	51.28	52.17	684,348	-0.24(-0.46%)
Jun 13, 2016	52.89	53.31	51.90	52.41	783,575	-0.98(-1.84%)
Jun 10, 2016	53.87	54.12	53.07	53.40	442,696	-0.95(-1.75%)
Jun 09, 2016	54.18	54.61	54.08	54.35	386,458	-0.47(-0.86%)
Jun 08, 2016	55.51	55.77	54.70	54.82	701,014	-0.44(-0.80%)
Jun 07, 2016	54.87	55.56	54.83	55.26	448,263	+0.34(+0.61%)
Jun 06, 2016	54.87	55.32	54.45	54.93	487,551	+0.45(+0.83%)
Jun 03, 2016	54.66	55.04	54.22	54.48	451,234	-0.13(-0.25%)
Jun 02, 2016	54.28	54.88	53.82	54.61	612,185	+0.18(+0.33%)
Jun 01, 2016	53.44	54.76	53.44	54.43	516,533	+0.49(+0.90%)
May 31, 2016	54.73	55.32	53.55	53.94	834,609	-0.65(-1.20%)
May 27, 2016	54.36	54.60	54.60	54.60	337,169	-0.02(-0.03%)
May 26, 2016	55.11	55.35	54.22	54.61	376,802	-0.19(-0.34%)
May 25, 2016	54.75	55.38	54.42	54.80	568,362	+0.19(+0.34%)
May 24, 2016	54.27	54.77	53.97	54.61	695,555	+0.66(+1.22%)
May 23, 2016	53.73	54.10	52.93	53.95	546,137	+0.08(+0.15%)
May 20, 2016	53.32	54.06	52.54	53.87	716,021	+0.80(+1.50%)
May 19, 2016	51.51	53.31	51.50	53.07	384,564	+0.88(+1.70%)
May 18, 2016	53.33	53.82	52.19	52.19	736,824	-1.12(-2.10%)
May 17, 2016	51.94	53.97	51.82	53.31	1,052,719	+1.31(+2.51%)
May 16, 2016	51.93	52.37	51.61	52.00	896,942	+0.63(+1.23%)
May 13, 2016	51.75	52.27	51.12	51.37	430,508	-0.44(-0.85%)
May 12, 2016	51.63	52.13	50.85	51.81	632,564	+0.57(+1.11%)
May 11, 2016	50.26	51.45	49.44	51.24	1,185,553	+0.95(+1.89%)
May 10, 2016	50.97	51.78	49.98	50.29	1,159,420	-0.46(-0.91%)
May 09, 2016	51.05	51.06	49.01	50.76	972,784	+0.04(+0.07%)
May 06, 2016	51.43	51.77	50.40	50.72	879,376	-0.71(-1.38%)
May 05, 2016	52.84	53.23	51.27	51.43	731,026	-0.82(-1.57%)
May 04, 2016	52.18	52.76	51.57	52.25	525,242	+0.07(+0.13%)
May 03, 2016	51.78	52.37	51.06	52.18	822,121	-0.26(-0.49%)

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.