Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	51.39	51.80	50.10	50.79	4,805,316	-4.00(-7.30%)
Jul 28, 2016	54.38	55.15	54.02	54.80	1,787,186	+0.04(+0.07%)
Jul 27, 2016	54.55	55.08	54.25	54.76	2,630,750	+0.26(+0.47%)
Jul 26, 2016	56.01	56.01	53.87	54.50	2,528,656	-1.65(-2.94%)
Jul 25, 2016	56.01	56.17	55.39	56.15	1,294,158	+0.14(+0.25%)
Jul 22, 2016	56.02	56.45	55.70	56.01	1,381,242	-0.07(-0.12%)
Jul 21, 2016	55.99	56.14	55.49	56.08	1,153,086	+0.09(+0.17%)
Jul 20, 2016	55.65	56.24	55.34	55.99	1,248,487	+0.39(+0.70%)
Jul 19, 2016	55.67	56.05	55.56	55.60	1,012,475	-0.47(-0.83%)
Jul 18, 2016	55.43	56.18	55.25	56.06	1,079,131	+0.51(+0.91%)
Jul 15, 2016	56.03	56.06	55.28	55.56	1,379,615	-0.27(-0.49%)
Jul 14, 2016	55.71	55.98	55.24	55.83	1,603,248	+0.75(+1.36%)
Jul 13, 2016	55.06	55.23	54.76	55.08	1,340,130	+0.30(+0.54%)
Jul 12, 2016	54.42	54.97	54.42	54.79	1,400,698	+0.98(+1.82%)
Jul 11, 2016	53.56	54.32	53.46	53.81	1,487,248	+0.45(+0.85%)
Jul 08, 2016	52.89	52.16	52.16	53.35	1,714,051	+1.19(+2.28%)
Jul 07, 2016	51.71	52.57	51.56	52.16	2,290,575	+0.71(+1.38%)
Jul 06, 2016	50.86	51.49	49.98	51.45	3,473,381	+0.35(+0.69%)
Jul 05, 2016	52.73	52.96	50.96	51.10	2,836,704	-1.97(-3.71%)
Jul 01, 2016	52.97	53.07	53.07	53.07	2,081,743	+0.20(+0.38%)
Jun 30, 2016	52.64	52.88	51.88	52.87	3,633,189	+0.46(+0.88%)
Jun 29, 2016	52.54	52.72	51.76	52.41	3,171,247	+0.62(+1.20%)
Jun 28, 2016	51.93	52.07	51.01	51.79	1,985,202	+0.55(+1.06%)
Jun 27, 2016	52.46	52.58	50.76	51.24	2,761,817	-2.02(-3.80%)
Jun 24, 2016	54.27	55.13	53.21	53.27	3,918,105	-3.58(-6.30%)
Jun 23, 2016	56.33	56.85	56.26	56.85	855,787	+1.11(+2.00%)
Jun 22, 2016	56.25	56.57	55.68	55.74	674,505	-0.38(-0.68%)
Jun 21, 2016	56.23	56.27	55.47	56.12	1,471,881	+0.08(+0.14%)
Jun 20, 2016	56.31	57.11	56.00	56.04	1,679,400	+0.45(+0.81%)
Jun 17, 2016	55.89	56.46	55.39	55.59	3,186,107	-0.24(-0.43%)
Jun 16, 2016	55.16	55.89	54.58	55.83	1,402,641	+0.02(+0.04%)
Jun 15, 2016	55.77	56.59	55.68	55.81	1,440,123	+0.19(+0.34%)
Jun 14, 2016	56.20	56.79	55.10	55.62	1,478,086	-0.88(-1.56%)
Jun 13, 2016	56.27	57.74	55.91	56.50	2,165,250	+0.09(+0.17%)
Jun 10, 2016	55.08	56.54	55.07	56.41	2,561,466	+0.87(+1.56%)
Jun 09, 2016	56.17	56.96	55.33	55.54	2,301,555	-1.42(-2.50%)
Jun 08, 2016	57.90	58.13	56.89	56.96	1,874,312	-0.73(-1.26%)
Jun 07, 2016	57.19	58.02	57.13	57.69	1,237,206	+0.50(+0.87%)
Jun 06, 2016	56.58	57.44	56.44	57.20	1,453,921	+0.89(+1.58%)
Jun 03, 2016	56.97	57.03	55.88	56.31	1,274,714	-0.73(-1.28%)
Jun 02, 2016	56.96	57.22	56.35	57.03	1,112,539	-0.16(-0.28%)
Jun 01, 2016	56.49	57.23	56.13	57.20	1,021,371	+0.43(+0.76%)
May 31, 2016	57.05	57.41	56.55	56.76	1,123,635	-0.31(-0.54%)
May 27, 2016	56.97	57.07	57.07	57.07	794,690	+0.07(+0.12%)
May 26, 2016	57.74	58.04	56.81	57.00	823,999	-0.64(-1.11%)
May 25, 2016	56.96	57.84	56.83	57.65	1,449,965	+0.94(+1.65%)
May 24, 2016	56.76	57.31	56.61	56.71	850,781	+0.09(+0.16%)
May 23, 2016	56.60	57.06	56.38	56.62	915,810	-0.09(-0.15%)
May 20, 2016	56.96	57.44	56.53	56.70	937,112	+0.20(+0.36%)
May 19, 2016	56.53	57.15	56.18	56.50	1,123,523	-0.33(-0.57%)
May 18, 2016	57.65	57.94	56.51	56.83	1,388,559	-1.37(-2.35%)
May 17, 2016	57.10	58.80	56.72	58.19	2,243,525	+1.03(+1.80%)
May 16, 2016	56.58	57.47	56.48	57.17	1,191,041	+0.87(+1.55%)
May 13, 2016	57.78	58.07	56.21	56.29	2,471,127	-1.59(-2.74%)
May 12, 2016	58.91	59.27	57.73	57.88	1,374,692	-0.45(-0.77%)
May 11, 2016	58.70	58.90	58.25	58.33	1,017,558	-0.34(-0.58%)
May 10, 2016	58.02	58.80	57.78	58.67	1,487,268	+0.81(+1.40%)
May 09, 2016	58.33	58.50	57.65	57.85	1,016,743	-0.85(-1.45%)
May 06, 2016	58.14	58.95	58.14	58.71	853,391	+0.45(+0.77%)
May 05, 2016	59.36	59.53	58.23	58.26	1,026,820	-0.51(-0.87%)
May 04, 2016	58.57	59.68	58.23	58.77	1,435,655	-0.19(-0.31%)
May 03, 2016	59.04	59.11	58.59	58.95	1,335,402	-0.67(-1.13%)

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.