Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.53	53.66	52.53	53.31	49,712	+0.83(+1.58%)
Jul 28, 2016	52.24	52.67	51.87	52.48	38,134	+0.12(+0.24%)
Jul 27, 2016	52.79	52.79	51.92	52.36	128,402	-0.64(-1.22%)
Jul 26, 2016	53.42	53.42	52.91	53.00	59,226	-0.44(-0.83%)
Jul 25, 2016	53.65	53.80	53.22	53.45	49,721	-0.17(-0.32%)
Jul 22, 2016	53.17	53.81	53.17	53.62	100,545	+0.40(+0.74%)
Jul 21, 2016	53.07	53.22	52.82	53.22	76,550	+0.08(+0.15%)
Jul 20, 2016	53.22	53.22	52.99	53.14	20,526	-0.05(-0.09%)
Jul 19, 2016	52.85	53.19	52.65	53.19	30,475	+0.34(+0.65%)
Jul 18, 2016	52.81	52.90	52.65	52.85	254,643	+0.13(+0.25%)
Jul 15, 2016	52.75	52.81	52.41	52.72	44,088	-0.14(-0.26%)
Jul 14, 2016	53.27	53.46	52.69	52.86	56,449	-0.61(-1.15%)
Jul 13, 2016	53.27	53.48	53.19	53.47	36,557	+0.34(+0.64%)
Jul 12, 2016	53.12	53.28	52.76	53.13	44,649	-0.16(-0.31%)
Jul 11, 2016	53.12	53.38	52.68	53.29	742,223	+0.26(+0.48%)
Jul 08, 2016	52.51	53.07	52.46	53.03	68,583	+0.71(+1.37%)
Jul 07, 2016	52.85	52.85	52.00	52.32	61,752	-0.57(-1.07%)
Jul 06, 2016	52.98	53.06	52.68	52.89	68,001	-0.23(-0.42%)
Jul 05, 2016	52.41	53.13	52.41	53.11	411,701	+0.68(+1.30%)
Jul 01, 2016	52.59	52.43	52.43	52.43	87,559	+0.01(+0.01%)
Jun 30, 2016	52.06	52.42	51.62	52.42	63,037	+0.48(+0.93%)
Jun 29, 2016	51.89	52.19	51.75	51.94	305,444	+0.27(+0.53%)
Jun 28, 2016	50.88	51.67	50.67	51.67	53,952	+1.00(+1.98%)
Jun 27, 2016	49.79	50.72	49.70	50.67	55,551	+0.74(+1.48%)
Jun 24, 2016	49.22	50.41	48.92	49.93	52,771	-0.02(-0.05%)
Jun 23, 2016	50.10	50.28	49.91	49.95	51,491	+0.09(+0.18%)
Jun 22, 2016	50.01	50.06	49.70	49.86	48,648	-0.21(-0.43%)
Jun 21, 2016	50.01	50.16	49.97	50.08	27,303	+0.17(+0.34%)
Jun 20, 2016	50.25	50.50	49.84	49.91	48,312	-0.11(-0.22%)
Jun 17, 2016	50.03	50.08	49.62	50.01	35,207	-0.11(-0.21%)
Jun 16, 2016	49.76	50.12	49.65	50.12	34,032	+0.33(+0.66%)
Jun 15, 2016	49.28	49.94	49.28	49.79	26,889	+0.65(+1.32%)
Jun 14, 2016	49.39	49.43	49.03	49.14	554,637	-0.20(-0.41%)
Jun 13, 2016	49.28	49.61	49.27	49.34	190,244	+0.17(+0.34%)
Jun 10, 2016	49.09	49.28	49.01	49.18	62,304	-0.10(-0.20%)
Jun 09, 2016	49.34	49.34	49.17	49.28	137,464	-0.02(-0.05%)
Jun 08, 2016	49.12	49.38	48.89	49.30	329,596	+0.05(+0.09%)
Jun 07, 2016	49.22	49.43	49.19	49.25	33,653	+0.18(+0.38%)
Jun 06, 2016	49.87	49.92	48.86	49.07	58,223	-0.79(-1.59%)
Jun 03, 2016	50.15	50.34	49.69	49.86	39,889	+0.04(+0.09%)
Jun 02, 2016	49.67	49.83	49.34	49.82	80,177	+0.13(+0.27%)
Jun 01, 2016	49.83	49.90	49.39	49.68	47,470	-0.35(-0.71%)
May 31, 2016	50.11	50.14	49.70	50.04	77,875	+0.02(+0.03%)
May 27, 2016	49.86	50.02	50.02	50.02	78,188	+0.23(+0.46%)
May 26, 2016	49.64	49.95	49.58	49.79	33,105	+0.11(+0.22%)
May 25, 2016	49.78	49.79	49.18	49.68	40,297	+0.04(+0.08%)
May 24, 2016	49.58	49.81	49.47	49.65	137,473	+0.41(+0.83%)
May 23, 2016	49.32	49.43	49.14	49.24	38,302	+0.01(+0.02%)
May 20, 2016	49.00	49.25	48.84	49.23	85,803	+0.38(+0.77%)
May 19, 2016	49.12	49.21	48.74	48.85	104,949	-0.65(-1.32%)
May 18, 2016	50.11	50.11	48.96	49.51	54,491	-0.71(-1.41%)
May 17, 2016	50.95	51.01	49.92	50.21	71,768	-0.90(-1.76%)
May 16, 2016	50.65	51.25	50.60	51.12	39,330	+0.47(+0.93%)
May 13, 2016	50.86	50.86	50.45	50.65	25,562	-0.30(-0.59%)
May 12, 2016	50.62	51.06	50.21	50.95	43,840	+0.43(+0.85%)
May 11, 2016	51.52	51.52	50.19	50.52	66,583	-1.01(-1.96%)
May 10, 2016	51.75	51.79	51.37	51.52	54,966	-0.19(-0.37%)
May 09, 2016	51.20	51.77	51.20	51.72	56,816	+0.60(+1.17%)
May 06, 2016	50.56	51.15	50.25	51.12	50,114	+0.56(+1.11%)
May 05, 2016	50.30	50.66	50.30	50.55	48,883	+0.14(+0.27%)
May 04, 2016	49.08	50.58	49.08	50.41	69,866	+0.96(+1.95%)
May 03, 2016	48.97	49.47	48.89	49.45	42,050	+0.38(+0.78%)

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.