Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.09	54.32	53.86	53.86	2,192,979	-0.29(-0.54%)
Jul 28, 2016	53.96	54.53	53.60	54.15	1,956,128	+0.10(+0.19%)
Jul 27, 2016	54.19	54.33	53.42	54.05	2,236,588	-0.14(-0.26%)
Jul 26, 2016	54.22	54.79	53.31	54.19	4,024,124	-1.03(-1.87%)
Jul 25, 2016	55.86	55.94	55.14	55.22	2,944,840	-0.59(-1.06%)
Jul 22, 2016	55.34	55.86	55.11	55.81	2,052,154	+0.39(+0.70%)
Jul 21, 2016	55.09	55.62	54.85	55.42	2,807,645	+0.33(+0.60%)
Jul 20, 2016	54.44	55.12	54.26	55.09	2,241,247	+0.71(+1.31%)
Jul 19, 2016	53.87	54.48	53.77	54.38	1,302,697	+0.35(+0.65%)
Jul 18, 2016	54.40	54.40	54.02	54.03	1,705,108	-0.15(-0.28%)
Jul 15, 2016	54.17	54.40	53.96	54.18	2,906,086	+0.15(+0.28%)
Jul 14, 2016	54.04	54.25	53.78	54.03	2,093,479	+0.26(+0.48%)
Jul 13, 2016	53.94	54.05	53.69	53.77	1,673,394	-0.15(-0.28%)
Jul 12, 2016	53.89	54.21	53.72	53.92	1,432,176	+0.53(+0.99%)
Jul 11, 2016	52.98	53.50	52.98	53.39	1,354,654	+0.52(+0.98%)
Jul 08, 2016	52.80	53.03	52.25	52.87	1,656,210	+0.62(+1.19%)
Jul 07, 2016	52.10	52.50	52.00	52.25	1,930,057	+0.07(+0.13%)
Jul 06, 2016	51.59	52.28	51.10	52.18	3,141,669	+0.52(+1.01%)
Jul 05, 2016	52.03	52.05	51.37	51.66	1,887,990	-0.47(-0.90%)
Jul 01, 2016	51.97	52.13	52.13	52.13	2,293,400	+0.16(+0.31%)
Jun 30, 2016	51.96	52.10	51.20	51.97	4,529,649	+0.03(+0.06%)
Jun 29, 2016	51.50	52.00	51.34	51.94	3,311,527	+0.91(+1.78%)
Jun 28, 2016	50.58	51.03	50.12	51.03	2,589,155	+0.86(+1.71%)
Jun 27, 2016	50.47	50.60	49.76	50.17	2,679,156	-0.93(-1.82%)
Jun 24, 2016	52.04	52.24	51.05	51.10	3,786,864	-2.59(-4.82%)
Jun 23, 2016	54.11	54.14	53.48	53.69	1,664,763	+0.22(+0.41%)
Jun 22, 2016	53.51	53.85	53.41	53.47	1,127,412	-0.06(-0.11%)
Jun 21, 2016	53.61	53.89	53.28	53.53	1,478,347	-0.07(-0.13%)
Jun 20, 2016	53.94	54.21	53.56	53.60	1,387,953	+0.19(+0.36%)
Jun 17, 2016	53.71	53.80	53.27	53.41	2,022,861	-0.48(-0.89%)
Jun 16, 2016	53.71	54.14	53.58	53.89	2,508,136	-0.24(-0.44%)
Jun 15, 2016	54.60	54.62	54.08	54.13	1,097,771	-0.22(-0.40%)
Jun 14, 2016	53.82	54.40	53.77	54.35	1,540,041	+0.45(+0.83%)
Jun 13, 2016	54.36	54.62	53.88	53.90	1,239,954	-0.51(-0.94%)
Jun 10, 2016	54.45	54.76	54.09	54.41	1,109,646	-0.57(-1.04%)
Jun 09, 2016	54.45	55.06	54.39	54.98	1,098,221	+0.29(+0.53%)
Jun 08, 2016	53.98	54.76	53.73	54.69	1,577,628	+0.79(+1.47%)
Jun 07, 2016	54.46	54.48	53.87	53.90	1,852,115	-0.40(-0.74%)
Jun 06, 2016	53.83	54.43	53.72	54.30	2,192,065	+0.60(+1.12%)
Jun 03, 2016	53.63	53.80	53.40	53.70	1,181,636	-0.02(-0.04%)
Jun 02, 2016	53.49	53.75	53.17	53.72	917,065	+0.13(+0.24%)
Jun 01, 2016	53.30	53.69	52.94	53.59	1,198,194	+0.20(+0.37%)
May 31, 2016	53.53	53.55	53.02	53.39	1,747,976	-0.33(-0.61%)
May 27, 2016	53.48	53.72	53.72	53.72	1,235,800	+0.36(+0.67%)
May 26, 2016	52.93	53.45	52.75	53.36	922,944	+0.41(+0.77%)
May 25, 2016	53.07	53.21	52.78	52.95	1,274,963	-0.06(-0.11%)
May 24, 2016	52.54	53.16	52.26	53.01	1,202,178	+0.79(+1.51%)
May 23, 2016	52.15	52.40	51.88	52.22	894,809	+0.02(+0.04%)
May 20, 2016	51.95	52.55	51.67	52.20	1,341,967	+0.61(+1.18%)
May 19, 2016	51.77	51.92	51.07	51.59	1,183,955	-0.38(-0.73%)
May 18, 2016	51.81	52.41	51.64	51.97	1,132,299	-0.02(-0.04%)
May 17, 2016	52.25	52.60	51.85	51.99	1,586,185	-0.35(-0.67%)
May 16, 2016	52.08	52.65	51.77	52.34	1,364,901	+0.28(+0.54%)
May 13, 2016	52.23	52.55	52.00	52.06	1,046,800	-0.24(-0.46%)
May 12, 2016	52.17	52.46	51.97	52.30	1,002,845	+0.26(+0.50%)
May 11, 2016	52.39	52.57	51.95	52.04	1,266,842	-0.35(-0.67%)
May 10, 2016	51.85	52.44	51.64	52.39	1,417,750	+0.69(+1.33%)
May 09, 2016	51.28	51.83	51.20	51.70	1,691,034	+0.42(+0.82%)
May 06, 2016	50.93	51.29	50.66	51.28	1,544,227	+0.30(+0.59%)
May 05, 2016	51.38	51.56	50.89	50.98	2,713,004	-0.35(-0.68%)
May 04, 2016	51.24	51.68	51.06	51.33	2,436,588	-0.23(-0.45%)
May 03, 2016	52.02	52.17	51.29	51.56	2,218,338	-0.95(-1.81%)

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.