Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.50	54.07	53.28	53.88	3,092,783	+0.19(+0.35%)
Jul 28, 2016	53.67	53.89	53.22	53.69	2,259,906	-0.18(-0.34%)
Jul 27, 2016	53.85	54.17	52.21	53.87	3,721,976	+0.10(+0.18%)
Jul 26, 2016	54.87	55.05	53.69	53.77	4,377,076	-2.39(-4.26%)
Jul 25, 2016	56.51	56.66	55.86	56.16	2,256,455	-0.33(-0.58%)
Jul 22, 2016	56.53	56.55	56.10	56.49	1,281,937	+0.18(+0.32%)
Jul 21, 2016	56.57	56.70	56.22	56.31	1,303,589	-0.14(-0.26%)
Jul 20, 2016	56.19	56.51	55.43	56.45	1,625,638	-0.01(-0.01%)
Jul 19, 2016	56.72	56.72	56.12	56.46	1,597,748	-0.39(-0.68%)
Jul 18, 2016	56.91	57.10	56.72	56.85	1,400,503	-0.05(-0.08%)
Jul 15, 2016	56.76	56.91	56.25	56.89	1,380,974	+0.40(+0.70%)
Jul 14, 2016	57.08	57.25	56.45	56.50	1,518,030	+0.18(+0.32%)
Jul 13, 2016	56.89	57.10	56.06	56.31	1,584,163	-0.44(-0.78%)
Jul 12, 2016	56.43	56.79	56.21	56.76	1,670,530	+0.86(+1.54%)
Jul 11, 2016	56.06	56.44	55.54	55.90	1,347,609	+0.08(+0.14%)
Jul 08, 2016	55.42	55.86	54.56	55.82	1,781,687	+1.26(+2.30%)
Jul 07, 2016	54.67	55.17	54.06	54.56	1,796,796	+0.18(+0.34%)
Jul 05, 2016	54.65	54.81	53.95	54.38	1,462,441	-0.75(-1.37%)
Jul 01, 2016	55.57	55.13	55.13	55.13	1,603,776	-0.48(-0.86%)
Jun 30, 2016	54.42	55.61	54.16	55.61	2,435,380	+1.24(+2.28%)
Jun 29, 2016	53.54	54.42	53.35	54.37	2,573,447	+1.49(+2.83%)
Jun 28, 2016	52.15	52.97	51.72	52.88	2,946,398	+1.34(+2.60%)
Jun 27, 2016	52.34	52.44	51.32	51.54	3,184,811	-1.51(-2.84%)
Jun 24, 2016	53.37	54.60	51.90	53.04	5,040,557	-2.99(-5.33%)
Jun 23, 2016	55.48	56.04	54.96	56.03	1,277,909	+1.16(+2.11%)
Jun 22, 2016	54.95	55.29	54.95	54.87	1,011,834	+0.11(+0.21%)
Jun 21, 2016	55.20	55.51	54.61	54.76	1,718,519	-0.27(-0.50%)
Jun 20, 2016	55.16	55.69	54.98	55.03	1,449,711	+0.64(+1.18%)
Jun 17, 2016	54.20	54.61	53.96	54.39	1,775,376	+0.10(+0.18%)
Jun 16, 2016	53.97	54.38	53.56	54.29	1,482,358	-0.24(-0.45%)
Jun 15, 2016	54.52	55.23	54.36	54.54	1,996,677	+0.32(+0.59%)
Jun 14, 2016	54.45	54.71	53.96	54.22	1,711,664	-0.44(-0.81%)
Jun 13, 2016	55.01	55.38	54.63	54.66	1,768,840	-0.43(-0.79%)
Jun 10, 2016	55.69	55.81	54.88	55.09	1,384,502	-1.16(-2.07%)
Jun 09, 2016	56.65	56.65	56.06	56.26	1,108,121	-0.54(-0.95%)
Jun 08, 2016	56.96	57.28	56.55	56.80	1,293,364	-0.30(-0.52%)
Jun 07, 2016	57.81	57.85	57.01	57.09	1,169,895	-0.71(-1.23%)
Jun 06, 2016	57.48	58.20	57.48	57.80	1,369,550	+0.33(+0.57%)
Jun 03, 2016	57.34	57.70	56.71	57.48	1,393,565	-0.73(-1.25%)
Jun 02, 2016	57.91	58.20	57.64	58.20	1,330,791	-0.06(-0.10%)
Jun 01, 2016	57.87	58.31	57.64	58.26	1,191,011	-0.03(-0.05%)
May 31, 2016	58.75	58.78	57.91	58.29	2,568,609	-0.05(-0.09%)
May 27, 2016	58.17	58.35	58.35	58.35	927,047	+0.36(+0.61%)
May 26, 2016	58.41	58.63	57.97	57.99	956,827	-0.53(-0.90%)
May 25, 2016	58.05	58.73	58.01	58.52	1,440,151	+0.60(+1.03%)
May 24, 2016	56.84	58.08	56.59	57.92	1,689,766	+1.56(+2.76%)
May 23, 2016	56.37	56.76	56.30	56.37	1,393,815	-0.28(-0.49%)
May 20, 2016	56.08	56.79	56.03	56.65	5,277,136	+0.86(+1.55%)
May 19, 2016	55.97	56.19	55.25	55.78	1,609,562	-0.52(-0.93%)
May 18, 2016	56.00	56.52	55.65	56.31	2,363,421	+0.26(+0.47%)
May 17, 2016	56.25	56.59	55.81	56.04	1,574,541	-0.50(-0.88%)
May 16, 2016	56.14	56.80	56.14	56.54	1,333,588	+0.46(+0.82%)
May 13, 2016	57.03	57.49	55.65	56.08	1,388,564	-1.12(-1.96%)
May 12, 2016	57.26	57.63	56.79	57.20	1,208,499	+0.20(+0.35%)
May 11, 2016	57.08	57.55	56.99	57.00	1,779,318	-0.39(-0.67%)
May 10, 2016	56.93	57.44	56.76	57.39	1,913,415	+0.62(+1.09%)
May 09, 2016	56.59	57.05	56.32	56.77	1,779,422	-0.04(-0.07%)
May 06, 2016	55.79	56.82	55.75	56.80	1,880,878	+0.57(+1.01%)
May 05, 2016	56.45	56.66	56.03	56.24	2,505,455	+0.04(+0.07%)
May 04, 2016	56.50	56.71	56.01	56.20	1,593,044	-0.48(-0.85%)
May 03, 2016	56.80	56.80	55.93	56.68	1,568,968	-0.57(-1.00%)

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.