Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	57.49	58.24	57.12	57.58	89,421	-0.10(-0.18%)
Jul 28, 2016	57.99	58.05	57.38	57.68	68,808	-0.27(-0.47%)
Jul 27, 2016	57.91	58.02	57.37	57.95	59,620	+0.27(+0.47%)
Jul 26, 2016	56.71	57.70	56.70	57.68	109,239	+1.01(+1.77%)
Jul 25, 2016	56.58	57.09	56.43	56.68	64,034	-0.18(-0.31%)
Jul 22, 2016	56.44	56.91	56.31	56.85	92,663	+0.26(+0.46%)
Jul 21, 2016	56.93	57.48	56.20	56.59	74,568	-0.60(-1.04%)
Jul 20, 2016	57.25	57.53	57.13	57.19	108,738	-0.05(-0.08%)
Jul 19, 2016	57.22	57.62	56.89	57.24	112,039	-0.32(-0.55%)
Jul 18, 2016	58.16	58.16	57.48	57.55	86,726	-0.70(-1.20%)
Jul 15, 2016	58.55	58.65	57.98	58.25	181,442	+0.08(+0.14%)
Jul 14, 2016	58.75	58.85	58.06	58.17	140,562	-0.14(-0.24%)
Jul 13, 2016	58.65	58.85	58.27	58.31	295,019	+0.05(+0.08%)
Jul 12, 2016	57.39	58.64	57.39	58.26	232,721	+1.42(+2.51%)
Jul 11, 2016	56.11	56.93	55.84	56.83	111,787	+1.03(+1.85%)
Jul 08, 2016	54.06	55.96	53.73	55.80	197,993	+2.08(+3.86%)
Jul 07, 2016	53.33	53.97	53.08	53.73	77,609	+0.56(+1.05%)
Jul 06, 2016	52.91	53.28	52.41	53.17	136,205	-0.13(-0.24%)
Jul 05, 2016	53.46	53.57	52.86	53.30	121,777	-0.60(-1.11%)
Jul 01, 2016	54.00	53.89	53.89	53.89	127,073	-0.34(-0.64%)
Jun 30, 2016	52.48	54.25	52.28	54.24	154,681	+1.96(+3.76%)
Jun 29, 2016	52.08	52.38	51.84	52.27	96,900	+0.65(+1.26%)
Jun 28, 2016	51.84	51.99	51.30	51.62	120,684	+0.44(+0.85%)
Jun 27, 2016	51.63	52.63	50.62	51.18	146,601	-1.27(-2.41%)
Jun 24, 2016	54.48	54.56	52.05	52.45	819,533	-3.92(-6.95%)
Jun 23, 2016	55.78	56.38	55.26	56.37	74,653	+1.40(+2.54%)
Jun 22, 2016	55.66	55.72	54.93	54.97	79,177	-0.69(-1.24%)
Jun 21, 2016	55.62	55.92	55.15	55.66	172,518	-0.03(-0.05%)
Jun 20, 2016	55.65	56.40	55.13	55.69	174,039	+0.61(+1.12%)
Jun 17, 2016	54.91	55.09	54.36	55.08	542,844	+0.37(+0.68%)
Jun 16, 2016	53.95	54.77	53.64	54.70	206,277	+0.52(+0.96%)
Jun 15, 2016	53.86	54.74	53.77	54.18	141,616	+0.52(+0.97%)
Jun 14, 2016	53.04	53.71	52.99	53.66	152,334	+0.62(+1.18%)
Jun 13, 2016	53.30	53.56	52.83	53.04	156,640	-0.47(-0.89%)
Jun 10, 2016	54.69	54.95	53.41	53.51	186,362	-1.43(-2.61%)
Jun 09, 2016	54.67	55.05	54.47	54.94	148,511	+0.10(+0.19%)
Jun 08, 2016	54.81	55.08	54.49	54.84	148,523	+0.28(+0.51%)
Jun 07, 2016	54.06	54.80	53.59	54.56	174,705	+0.57(+1.05%)
Jun 06, 2016	53.53	54.28	53.44	54.00	146,761	+0.52(+0.97%)
Jun 03, 2016	53.53	53.53	52.85	53.47	116,004	-0.04(-0.07%)
Jun 02, 2016	53.43	53.53	53.10	53.51	86,155	+0.07(+0.14%)
Jun 01, 2016	53.30	53.52	53.01	53.44	90,450	-0.14(-0.26%)
May 31, 2016	53.19	53.67	52.96	53.58	91,119	+0.35(+0.66%)
May 27, 2016	53.12	53.22	53.22	53.22	63,036	+0.09(+0.17%)
May 26, 2016	53.39	53.59	53.10	53.13	52,118	-0.24(-0.45%)
May 25, 2016	53.36	53.62	53.15	53.37	75,791	+0.10(+0.19%)
May 24, 2016	52.12	53.50	52.12	53.27	103,466	+1.31(+2.52%)
May 23, 2016	51.59	52.32	51.39	51.96	95,545	+0.30(+0.57%)
May 20, 2016	51.21	51.91	50.77	51.66	79,157	+0.76(+1.50%)
May 19, 2016	51.49	51.58	50.48	50.90	70,224	-0.68(-1.31%)
May 18, 2016	50.76	52.03	50.32	51.58	160,402	+0.48(+0.94%)
May 17, 2016	51.82	52.33	50.83	51.10	112,954	-0.69(-1.33%)
May 16, 2016	51.48	52.29	51.48	51.78	68,453	+0.31(+0.60%)
May 13, 2016	51.91	52.26	51.13	51.48	82,890	-0.62(-1.19%)
May 12, 2016	52.58	52.95	51.75	52.10	63,495	-0.21(-0.41%)
May 11, 2016	52.28	52.65	51.84	52.31	88,845	+0.10(+0.20%)
May 10, 2016	51.67	52.47	51.22	52.21	108,130	+0.83(+1.61%)
May 09, 2016	52.15	52.15	51.15	51.39	110,049	-0.92(-1.76%)
May 06, 2016	51.40	52.65	51.04	52.30	269,392	+1.65(+3.26%)
May 05, 2016	52.63	52.99	50.54	50.65	171,060	-1.23(-2.36%)
May 04, 2016	52.18	53.18	51.33	51.88	160,395	-0.65(-1.24%)
May 03, 2016	52.31	52.55	51.42	52.53	133,106	-0.17(-0.32%)

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.