Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.97	56.91	55.49	56.91	175,429	+0.96(+1.71%)
Jul 28, 2016	54.53	56.08	54.30	55.95	280,513	+1.43(+2.62%)
Jul 27, 2016	54.29	54.96	54.05	54.53	235,393	+0.14(+0.25%)
Jul 26, 2016	55.13	55.14	54.12	54.39	289,311	-0.75(-1.36%)
Jul 25, 2016	55.09	55.29	54.26	55.14	453,070	-0.26(-0.46%)
Jul 22, 2016	54.87	55.67	54.64	55.40	353,123	+0.43(+0.79%)
Jul 21, 2016	55.15	55.45	54.13	54.96	255,290	-0.26(-0.46%)
Jul 20, 2016	54.27	55.60	53.95	55.22	480,267	+0.63(+1.16%)
Jul 19, 2016	55.14	55.52	54.11	54.58	467,752	-0.73(-1.33%)
Jul 18, 2016	55.92	56.24	55.15	55.32	257,900	-0.76(-1.35%)
Jul 15, 2016	56.73	56.76	55.51	56.07	213,759	-0.30(-0.53%)
Jul 14, 2016	55.83	56.49	55.41	56.37	354,019	+0.87(+1.57%)
Jul 13, 2016	55.88	56.37	55.09	55.50	371,776	-0.51(-0.90%)
Jul 12, 2016	56.19	57.26	55.86	56.01	390,952	+0.64(+1.16%)
Jul 11, 2016	56.21	56.58	55.24	55.37	307,006	-0.53(-0.94%)
Jul 08, 2016	55.90	56.29	55.43	55.90	261,429	+0.19(+0.35%)
Jul 07, 2016	56.15	57.38	55.45	55.70	248,874	-0.24(-0.43%)
Jul 06, 2016	55.30	56.11	54.81	55.95	858,400	+0.31(+0.55%)
Jul 05, 2016	55.98	56.42	55.41	55.64	235,067	-0.64(-1.14%)
Jul 01, 2016	57.20	56.28	56.28	56.28	334,059	-0.98(-1.71%)
Jun 30, 2016	55.27	57.49	55.11	57.26	518,315	+1.97(+3.56%)
Jun 29, 2016	54.36	55.68	54.26	55.29	303,760	+1.35(+2.50%)
Jun 28, 2016	53.87	54.39	52.82	53.94	371,169	+0.79(+1.49%)
Jun 27, 2016	53.61	53.86	51.54	53.15	495,934	-0.58(-1.09%)
Jun 24, 2016	52.69	54.63	52.39	53.74	458,302	-0.98(-1.80%)
Jun 23, 2016	55.56	55.87	54.33	54.72	426,236	-0.21(-0.39%)
Jun 22, 2016	53.63	55.92	52.91	54.93	622,169	+1.54(+2.88%)
Jun 21, 2016	53.11	54.10	52.97	53.39	528,262	+0.27(+0.51%)
Jun 20, 2016	53.36	54.58	52.51	53.12	535,199	+0.76(+1.46%)
Jun 17, 2016	54.25	54.31	52.34	52.36	1,157,566	-1.35(-2.51%)
Jun 16, 2016	53.39	54.97	53.29	53.71	361,167	-0.24(-0.44%)
Jun 15, 2016	52.34	54.00	52.34	53.94	442,353	+1.35(+2.56%)
Jun 14, 2016	52.65	53.05	52.19	52.59	1,543,523	-0.15(-0.28%)
Jun 13, 2016	52.55	53.28	52.37	52.74	616,089	-0.01(-0.01%)
Jun 10, 2016	52.96	53.36	52.59	52.75	974,432	-0.65(-1.22%)
Jun 09, 2016	53.05	53.52	52.80	53.40	424,000	-0.12(-0.23%)
Jun 08, 2016	54.87	55.25	53.52	53.52	337,476	-1.01(-1.84%)
Jun 07, 2016	54.62	55.50	54.37	54.53	552,458	-0.06(-0.10%)
Jun 06, 2016	54.47	54.87	54.05	54.58	309,973	+0.53(+0.99%)
Jun 03, 2016	54.39	54.82	53.61	54.05	517,425	-0.20(-0.37%)
Jun 02, 2016	53.77	54.79	53.75	54.25	405,896	-0.09(-0.17%)
Jun 01, 2016	53.26	54.66	52.99	54.34	399,536	+0.60(+1.11%)
May 31, 2016	53.80	54.51	53.48	53.74	498,669	-0.07(-0.13%)
May 27, 2016	53.84	53.81	53.81	53.81	206,578	-0.32(-0.59%)
May 26, 2016	54.80	55.02	53.91	54.13	169,677	-0.48(-0.89%)
May 25, 2016	55.03	55.68	54.55	54.62	210,620	-0.07(-0.13%)
May 24, 2016	54.54	55.68	54.49	54.69	2,409,949	+0.61(+1.12%)
May 23, 2016	53.91	54.89	53.91	54.08	203,869	-0.04(-0.07%)
May 20, 2016	54.16	55.00	53.22	54.12	329,056	+0.41(+0.77%)
May 19, 2016	52.75	53.85	52.38	53.71	259,106	+0.50(+0.94%)
May 18, 2016	54.25	54.95	52.91	53.21	350,323	-1.20(-2.20%)
May 17, 2016	53.61	55.04	53.41	54.41	606,818	+0.64(+1.19%)
May 16, 2016	54.16	55.40	53.47	53.76	647,548	+0.48(+0.91%)
May 13, 2016	53.95	54.53	53.20	53.28	218,546	-0.90(-1.66%)
May 12, 2016	54.78	55.20	53.83	54.18	214,436	+0.18(+0.33%)
May 11, 2016	53.32	54.87	52.54	54.00	486,065	+0.53(+0.99%)
May 10, 2016	53.94	54.85	52.97	53.47	423,644	-0.32(-0.60%)
May 09, 2016	54.26	55.74	52.81	53.79	327,476	-0.67(-1.23%)
May 06, 2016	54.83	55.74	54.26	54.46	345,164	-0.67(-1.22%)
May 05, 2016	56.34	56.90	54.51	55.13	261,353	+0.09(+0.17%)
May 04, 2016	55.01	55.54	54.23	55.04	194,239	+0.02(+0.05%)
May 03, 2016	54.17	55.33	53.10	55.02	512,076	+0.21(+0.39%)

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.