Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.33	52.47	52.29	52.40	873,632	+0.10(+0.20%)
Jul 28, 2016	52.33	52.79	52.29	52.29	815,364	-0.04(-0.07%)
Jul 27, 2016	52.24	52.63	52.18	52.33	1,159,657	+0.00(+0.00%)
Jul 26, 2016	52.75	52.80	52.19	52.33	934,632	-0.59(-1.12%)
Jul 25, 2016	53.04	53.08	52.89	52.92	588,459	-0.09(-0.18%)
Jul 22, 2016	53.06	53.16	52.95	53.02	962,853	-0.02(-0.04%)
Jul 21, 2016	52.99	53.22	52.94	53.04	949,580	+0.03(+0.05%)
Jul 20, 2016	53.09	53.20	52.98	53.01	717,309	-0.11(-0.21%)
Jul 19, 2016	53.18	53.22	53.05	53.12	1,136,873	-0.02(-0.04%)
Jul 18, 2016	52.99	53.24	52.97	53.14	573,821	+0.13(+0.25%)
Jul 15, 2016	53.16	53.25	52.75	53.01	769,881	-0.10(-0.20%)
Jul 14, 2016	52.69	53.19	52.65	53.11	1,030,514	+0.30(+0.57%)
Jul 13, 2016	52.80	52.93	52.73	52.81	627,789	+0.05(+0.09%)
Jul 12, 2016	53.05	53.20	52.72	52.76	561,567	-0.41(-0.76%)
Jul 11, 2016	53.13	53.18	52.86	53.17	711,161	-0.03(-0.05%)
Jul 08, 2016	53.10	53.54	53.10	53.20	1,084,902	+0.09(+0.18%)
Jul 07, 2016	53.06	53.32	53.01	53.10	1,142,040	+0.05(+0.09%)
Jul 06, 2016	53.08	53.20	52.76	53.06	1,922,515	-0.01(-0.02%)
Jul 05, 2016	53.03	53.21	52.83	53.07	964,962	+0.02(+0.04%)
Jul 01, 2016	52.99	53.05	53.05	53.05	1,056,539	+0.16(+0.30%)
Jun 30, 2016	52.30	52.95	52.24	52.89	2,031,030	+0.61(+1.17%)
Jun 29, 2016	52.59	52.72	52.21	52.27	1,164,770	-0.20(-0.38%)
Jun 28, 2016	52.61	52.68	52.33	52.47	1,547,933	-0.13(-0.25%)
Jun 27, 2016	52.52	52.78	52.32	52.60	1,117,408	+0.07(+0.13%)
Jun 24, 2016	52.51	52.77	52.37	52.54	1,500,941	-0.20(-0.38%)
Jun 23, 2016	52.69	52.86	52.52	52.74	807,562	+0.08(+0.16%)
Jun 22, 2016	52.64	52.75	52.53	52.65	966,329	+0.06(+0.11%)
Jun 21, 2016	52.61	52.83	52.48	52.59	1,518,602	-0.02(-0.04%)
Jun 20, 2016	52.86	53.07	52.58	52.61	1,290,421	-0.34(-0.64%)
Jun 17, 2016	52.57	52.95	52.46	52.95	1,641,391	+0.37(+0.70%)
Jun 16, 2016	52.82	52.96	52.58	52.58	1,161,162	-0.26(-0.50%)
Jun 15, 2016	52.91	53.03	52.70	52.85	1,488,913	-0.06(-0.11%)
Jun 14, 2016	52.72	53.25	52.65	52.91	1,732,541	+0.04(+0.07%)
Jun 13, 2016	53.08	53.32	52.80	52.87	1,291,978	-0.28(-0.53%)
Jun 10, 2016	52.78	53.19	52.62	53.15	2,219,521	+0.25(+0.46%)
Jun 09, 2016	52.61	53.06	52.53	52.91	1,959,279	+0.29(+0.56%)
Jun 08, 2016	52.42	52.81	52.42	52.61	2,370,215	+0.12(+0.23%)
Jun 07, 2016	52.90	53.16	52.39	52.49	5,591,509	-0.25(-0.48%)
Jun 06, 2016	52.89	53.04	52.64	52.75	4,058,631	-0.14(-0.27%)
Jun 03, 2016	53.02	53.09	52.64	52.89	4,784,711	+0.13(+0.25%)
Jun 02, 2016	53.22	53.22	52.60	52.75	6,324,532	+0.05(+0.09%)
Jun 01, 2016	52.63	53.07	52.45	52.71	6,884,683	-0.05(-0.09%)
May 31, 2016	52.90	53.61	52.55	52.75	26,689,950	+3.19(+6.44%)
May 27, 2016	49.49	49.56	49.56	49.56	1,078,986	+0.02(+0.04%)
May 26, 2016	49.12	49.66	49.00	49.54	1,196,674	+0.40(+0.82%)
May 25, 2016	49.44	49.47	48.88	49.14	1,216,880	-0.31(-0.62%)
May 24, 2016	48.81	49.47	48.43	49.45	1,421,210	+0.66(+1.36%)
May 23, 2016	49.06	49.38	48.77	48.78	1,073,043	-0.28(-0.57%)
May 20, 2016	48.94	49.39	48.49	49.06	1,869,955	+0.21(+0.42%)
May 19, 2016	47.86	48.91	47.67	48.86	900,415	+0.79(+1.64%)
May 18, 2016	48.04	49.10	47.78	48.07	1,584,313	-0.22(-0.47%)
May 17, 2016	48.80	48.99	47.88	48.30	1,202,825	-0.67(-1.38%)
May 16, 2016	48.82	49.22	48.44	48.97	1,556,301	+0.15(+0.31%)
May 13, 2016	48.87	49.16	48.65	48.82	2,553,704	-0.05(-0.10%)
May 12, 2016	48.51	51.95	48.38	48.87	2,695,398	+0.22(+0.44%)
May 11, 2016	48.61	48.69	48.09	48.65	1,047,278	-0.03(-0.06%)
May 10, 2016	48.62	48.80	48.32	48.68	840,918	+0.08(+0.17%)
May 09, 2016	48.16	48.69	48.13	48.60	977,176	+0.50(+1.03%)
May 06, 2016	48.45	48.61	48.00	48.10	1,918,309	-0.39(-0.81%)
May 05, 2016	48.40	49.04	48.24	48.49	1,240,401	-0.11(-0.23%)
May 04, 2016	47.77	49.30	47.70	48.61	1,497,924	+0.60(+1.25%)
May 03, 2016	48.16	48.35	47.52	48.01	1,139,134	-0.10(-0.21%)

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.