Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.09	53.30	51.95	52.22	8,271,148	-1.99(-3.67%)
Jul 28, 2016	53.90	54.80	53.63	54.21	6,528,844	+0.11(+0.20%)
Jul 27, 2016	54.61	54.93	54.06	54.10	3,674,261	-0.34(-0.62%)
Jul 26, 2016	54.41	54.81	53.96	54.44	3,375,256	+0.02(+0.04%)
Jul 25, 2016	54.91	55.30	54.39	54.42	3,308,997	-0.73(-1.32%)
Jul 22, 2016	54.20	55.18	54.01	55.15	4,887,655	+1.20(+2.22%)
Jul 21, 2016	54.63	55.01	53.78	53.95	4,805,913	-0.58(-1.06%)
Jul 20, 2016	55.21	55.21	54.27	54.53	2,979,985	-0.45(-0.82%)
Jul 19, 2016	54.60	55.22	54.10	54.98	4,140,361	+0.29(+0.53%)
Jul 18, 2016	55.90	55.96	54.67	54.69	6,549,627	-1.16(-2.08%)
Jul 15, 2016	56.91	57.15	55.69	55.85	6,783,003	-2.09(-3.61%)
Jul 14, 2016	58.05	58.22	57.65	57.94	2,665,411	+0.43(+0.75%)
Jul 13, 2016	58.01	58.17	57.28	57.51	2,778,004	-0.43(-0.74%)
Jul 12, 2016	57.72	58.15	57.66	57.94	2,454,293	+0.41(+0.71%)
Jul 11, 2016	57.25	57.79	57.02	57.53	3,101,779	+0.45(+0.79%)
Jul 08, 2016	56.55	57.11	56.11	57.08	3,434,505	+0.97(+1.73%)
Jul 07, 2016	55.27	56.11	55.14	56.11	3,400,849	+1.02(+1.85%)
Jul 06, 2016	54.46	55.16	54.14	55.09	3,220,192	+0.42(+0.77%)
Jul 05, 2016	54.58	54.79	54.13	54.67	2,483,322	-0.19(-0.35%)
Jul 01, 2016	54.44	54.86	54.86	54.86	3,519,500	+0.42(+0.77%)
Jun 30, 2016	53.28	54.44	52.97	54.44	4,332,050	+1.68(+3.18%)
Jun 29, 2016	52.50	53.05	52.27	52.76	2,404,110	+0.69(+1.33%)
Jun 28, 2016	51.36	52.20	51.24	52.07	4,298,916	+1.18(+2.32%)
Jun 27, 2016	50.99	51.44	50.53	50.89	4,134,937	-0.76(-1.47%)
Jun 24, 2016	51.54	52.64	51.32	51.65	6,412,028	-2.04(-3.80%)
Jun 23, 2016	54.12	54.20	53.20	53.69	2,794,215	+0.04(+0.07%)
Jun 22, 2016	53.67	54.15	53.30	53.65	2,772,214	+0.21(+0.39%)
Jun 21, 2016	54.03	54.09	52.82	53.44	3,064,349	-0.58(-1.07%)
Jun 20, 2016	54.44	54.94	53.99	54.02	4,228,985	+0.29(+0.54%)
Jun 17, 2016	54.29	54.49	53.55	53.73	5,029,779	-0.75(-1.38%)
Jun 16, 2016	52.90	54.67	52.36	54.48	4,980,122	+1.28(+2.41%)
Jun 15, 2016	52.85	53.67	52.83	53.20	2,578,611	+0.38(+0.72%)
Jun 14, 2016	52.15	52.95	52.07	52.82	2,866,404	+0.71(+1.36%)
Jun 13, 2016	52.62	53.14	52.09	52.11	3,561,129	-0.62(-1.18%)
Jun 10, 2016	52.51	52.83	51.99	52.73	3,342,565	-0.27(-0.51%)
Jun 09, 2016	53.27	53.35	52.56	53.00	4,158,842	-0.53(-0.99%)
Jun 08, 2016	53.43	53.88	53.19	53.53	3,613,090	+0.02(+0.04%)
Jun 07, 2016	54.09	54.19	53.46	53.51	5,635,193	-0.52(-0.96%)
Jun 06, 2016	54.53	54.69	53.77	54.03	4,848,164	-0.36(-0.66%)
Jun 03, 2016	54.97	55.00	53.72	54.39	4,480,944	-1.01(-1.82%)
Jun 02, 2016	55.01	55.55	55.01	55.40	2,866,965	+0.23(+0.42%)
Jun 01, 2016	55.20	55.20	54.56	55.17	3,676,375	-0.03(-0.05%)
May 31, 2016	55.00	55.28	54.74	55.20	3,682,053	+0.33(+0.60%)
May 27, 2016	54.32	54.87	54.87	54.87	2,711,000	+0.52(+0.96%)
May 26, 2016	53.87	54.77	53.51	54.35	3,213,670	+0.42(+0.78%)
May 25, 2016	53.47	54.48	53.45	53.93	3,670,897	+0.56(+1.05%)
May 24, 2016	52.82	53.64	52.60	53.37	3,520,666	+0.93(+1.77%)
May 23, 2016	52.56	53.30	52.41	52.44	2,194,882	-0.30(-0.57%)
May 20, 2016	52.35	53.34	52.34	52.74	3,329,378	+0.64(+1.23%)
May 19, 2016	52.14	52.24	51.32	52.10	4,529,467	-0.18(-0.34%)
May 18, 2016	53.23	53.31	51.92	52.28	5,420,487	-1.18(-2.21%)
May 17, 2016	53.63	54.43	53.24	53.46	4,637,937	-0.19(-0.35%)
May 16, 2016	53.55	54.05	53.12	53.65	3,093,686	+0.15(+0.28%)
May 13, 2016	54.22	54.60	53.47	53.50	3,857,410	-0.78(-1.44%)
May 12, 2016	56.25	56.33	54.00	54.28	6,142,223	-1.52(-2.72%)
May 11, 2016	56.21	56.42	55.39	55.80	4,891,840	-1.16(-2.04%)
May 10, 2016	56.17	57.02	55.89	56.96	4,210,384	+0.96(+1.71%)
May 09, 2016	57.73	57.86	55.89	56.00	5,230,703	-1.68(-2.91%)
May 06, 2016	57.21	57.73	57.01	57.68	4,812,824	+0.21(+0.37%)
May 05, 2016	56.83	57.89	56.62	57.47	7,706,700	+0.94(+1.66%)
May 04, 2016	57.01	57.59	55.76	56.53	12,178,742	+0.87(+1.56%)
May 03, 2016	55.98	56.28	55.35	55.66	5,735,819	-0.81(-1.43%)

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.