Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.33	52.55	52.08	52.55	21,903	-0.05(-0.10%)
Jul 28, 2016	52.40	52.60	52.40	52.60	4,750	+0.20(+0.38%)
Jul 27, 2016	52.41	52.41	52.40	52.40	804	+0.02(+0.03%)
Jul 26, 2016	52.38	52.38	52.38	52.38	537	+0.21(+0.41%)
Jul 25, 2016	52.21	52.21	52.12	52.17	888	+0.01(+0.02%)
Jul 22, 2016	51.80	52.16	51.53	52.16	5,686	+0.58(+1.12%)
Jul 21, 2016	51.97	51.98	51.58	51.58	1,544	-0.58(-1.11%)
Jul 20, 2016	51.81	52.16	51.81	52.16	1,926	+0.68(+1.33%)
Jul 19, 2016	51.60	51.60	51.47	51.47	3,754	-0.13(-0.25%)
Jul 18, 2016	51.73	51.76	51.60	51.60	923	+0.01(+0.02%)
Jul 15, 2016	51.90	51.90	51.47	51.59	8,568	-0.29(-0.56%)
Jul 14, 2016	51.83	52.00	51.83	51.88	1,817	+0.40(+0.78%)
Jul 13, 2016	51.48	51.48	51.48	51.48	1,397	-0.24(-0.47%)
Jul 12, 2016	51.22	51.73	51.22	51.73	1,935	+0.68(+1.34%)
Jul 11, 2016	51.14	51.14	51.03	51.04	2,304	+0.55(+1.08%)
Jul 08, 2016	50.51	50.51	50.51	50.50	1,748	+1.17(+2.38%)
Jul 07, 2016	49.13	49.49	49.13	49.32	4,863	+0.08(+0.15%)
Jul 06, 2016	48.87	49.25	48.80	49.25	1,955	+0.21(+0.44%)
Jul 05, 2016	49.24	49.24	48.88	49.03	4,215	-0.45(-0.91%)
Jul 01, 2016	49.35	49.48	49.48	49.48	1,127	+0.22(+0.46%)
Jun 30, 2016	48.91	49.26	48.91	49.26	3,083	+0.99(+2.05%)
Jun 29, 2016	47.94	48.36	47.89	48.27	3,399	+0.90(+1.91%)
Jun 28, 2016	47.38	47.41	47.08	47.37	4,541	+0.72(+1.54%)
Jun 27, 2016	47.78	47.78	46.65	46.65	3,562	-1.89(-3.89%)
Jun 24, 2016	48.98	49.22	48.30	48.54	2,307	-2.17(-4.27%)
Jun 23, 2016	50.26	50.74	50.26	50.70	3,560	+0.64(+1.29%)
Jun 22, 2016	50.31	50.31	50.06	50.06	2,512	-0.41(-0.82%)
Jun 21, 2016	50.50	50.50	50.44	50.47	919	+0.15(+0.30%)
Jun 20, 2016	50.55	50.60	50.32	50.32	10,792	+0.90(+1.82%)
Jun 17, 2016	50.05	50.05	49.41	49.42	1,588	+0.14(+0.28%)
Jun 16, 2016	49.43	49.43	49.24	49.29	1,236	-0.88(-1.75%)
Jun 15, 2016	50.17	50.17	50.17	50.17	313	+0.58(+1.16%)
Jun 14, 2016	49.83	49.83	49.59	49.59	1,672	-0.13(-0.26%)
Jun 13, 2016	49.99	49.99	49.70	49.72	2,199	-0.36(-0.72%)
Jun 10, 2016	50.17	50.17	50.08	50.08	568	-0.75(-1.48%)
Jun 09, 2016	50.90	50.90	50.76	50.83	3,091	-0.33(-0.65%)
Jun 08, 2016	51.08	51.16	50.91	51.16	2,522	+0.26(+0.50%)
Jun 07, 2016	50.81	51.02	50.81	50.91	14,330	+0.08(+0.16%)
Jun 06, 2016	50.54	50.94	50.41	50.83	5,717	+0.57(+1.14%)
Jun 03, 2016	50.69	50.69	49.97	50.25	7,642	-0.39(-0.77%)
Jun 02, 2016	50.13	50.64	50.13	50.64	14,339	+0.42(+0.84%)
Jun 01, 2016	49.88	50.22	49.85	50.22	1,782	+0.67(+1.36%)
May 31, 2016	49.54	49.78	49.52	49.55	2,975	+0.18(+0.36%)
May 27, 2016	49.13	49.37	49.37	49.37	2,562	+0.41(+0.84%)
May 26, 2016	48.88	48.95	48.86	48.95	4,978	+0.17(+0.35%)
May 25, 2016	48.79	48.93	48.68	48.78	4,691	+0.08(+0.16%)
May 24, 2016	48.26	48.74	48.26	48.70	8,418	+1.07(+2.24%)
May 23, 2016	47.81	47.82	47.64	47.64	880	+0.16(+0.34%)
May 20, 2016	47.31	47.47	47.31	47.47	1,117	+0.62(+1.33%)
May 19, 2016	46.70	46.85	46.65	46.85	1,358	-0.20(-0.44%)
May 18, 2016	46.95	47.05	46.72	47.05	3,110	+0.01(+0.02%)
May 17, 2016	47.27	47.44	47.05	47.05	4,928	-0.55(-1.15%)
May 16, 2016	47.06	47.59	47.06	47.59	1,351	+0.52(+1.11%)
May 13, 2016	46.88	47.07	46.88	47.07	582	-0.03(-0.06%)
May 12, 2016	47.29	47.46	46.82	47.10	1,933	-0.32(-0.67%)
May 11, 2016	47.61	47.79	47.42	47.42	3,905	+0.00(+0.01%)
May 10, 2016	46.99	47.41	46.99	47.41	427	+0.53(+1.14%)
May 09, 2016	46.58	47.02	46.58	46.88	1,961	+0.26(+0.57%)
May 06, 2016	46.15	46.62	46.06	46.62	1,370	+0.07(+0.15%)
May 05, 2016	46.79	47.00	46.55	46.55	1,861	-0.16(-0.33%)
May 04, 2016	46.89	47.00	46.63	46.70	1,572	-0.43(-0.91%)
May 03, 2016	47.67	47.67	47.11	47.13	13,564	-0.57(-1.19%)

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.