Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.18	53.77	53.14	53.33	3,611,351	-0.34(-0.63%)
Jul 28, 2016	53.33	53.79	52.92	53.67	1,673,763	+0.25(+0.46%)
Jul 27, 2016	53.67	53.96	53.06	53.43	2,599,801	-0.33(-0.62%)
Jul 26, 2016	53.44	53.84	53.44	53.76	1,465,288	+0.25(+0.46%)
Jul 25, 2016	53.50	53.67	53.17	53.51	1,929,219	-0.16(-0.29%)
Jul 22, 2016	53.66	53.74	53.22	53.67	1,671,258	+0.23(+0.44%)
Jul 21, 2016	53.65	53.79	53.21	53.43	1,806,181	-0.08(-0.15%)
Jul 20, 2016	53.56	53.60	53.00	53.51	2,592,932	+0.26(+0.49%)
Jul 19, 2016	52.97	53.35	52.80	53.25	2,176,599	-0.16(-0.31%)
Jul 18, 2016	53.04	53.74	52.80	53.41	2,945,758	+0.21(+0.39%)
Jul 15, 2016	53.53	53.63	52.92	53.21	2,971,461	+0.06(+0.12%)
Jul 14, 2016	53.06	53.48	52.82	53.14	3,809,000	+1.36(+2.63%)
Jul 13, 2016	51.92	52.26	51.19	51.78	2,369,037	-0.28(-0.53%)
Jul 12, 2016	51.71	52.36	51.63	52.06	3,725,720	+1.19(+2.34%)
Jul 11, 2016	50.83	51.19	50.58	50.87	2,900,678	+0.58(+1.16%)
Jul 08, 2016	49.76	50.52	48.91	50.29	2,904,598	+1.38(+2.82%)
Jul 07, 2016	49.00	49.92	48.57	48.91	3,396,594	-0.07(-0.14%)
Jul 06, 2016	48.26	49.01	47.82	48.98	3,343,220	+0.28(+0.58%)
Jul 05, 2016	49.38	49.66	48.21	48.69	3,717,263	-1.60(-3.18%)
Jul 01, 2016	49.66	50.30	50.30	50.30	2,961,529	-0.24(-0.48%)
Jun 30, 2016	49.88	50.54	49.37	50.54	3,894,648	+0.85(+1.71%)
Jun 29, 2016	49.00	49.69	48.32	49.69	5,970,911	+1.02(+2.10%)
Jun 28, 2016	48.89	48.93	47.67	48.67	4,450,631	+1.25(+2.64%)
Jun 27, 2016	49.08	49.25	47.11	47.41	6,137,209	-2.82(-5.61%)
Jun 24, 2016	50.85	51.58	50.05	50.23	9,262,817	-4.28(-7.85%)
Jun 23, 2016	53.40	54.52	53.34	54.51	4,100,844	+2.07(+3.94%)
Jun 22, 2016	52.38	53.06	52.33	52.44	3,079,335	+0.22(+0.42%)
Jun 21, 2016	52.30	52.44	51.70	52.22	3,119,546	+0.36(+0.70%)
Jun 20, 2016	52.16	52.86	51.83	51.86	3,970,551	+0.72(+1.41%)
Jun 17, 2016	50.83	51.34	50.64	51.14	4,720,853	+0.32(+0.63%)
Jun 16, 2016	50.19	50.84	49.62	50.82	5,208,722	-0.02(-0.04%)
Jun 15, 2016	51.29	51.85	50.78	50.84	4,208,132	-0.15(-0.29%)
Jun 14, 2016	51.71	52.07	50.58	50.99	3,022,499	-0.81(-1.56%)
Jun 13, 2016	51.78	52.38	51.52	51.80	3,614,134	-0.30(-0.57%)
Jun 10, 2016	52.60	52.67	51.95	52.09	3,515,604	-1.14(-2.14%)
Jun 09, 2016	53.97	54.01	53.05	53.24	3,835,137	-1.18(-2.16%)
Jun 08, 2016	54.29	54.76	54.23	54.41	2,125,160	-0.01(-0.01%)
Jun 07, 2016	54.94	54.94	54.40	54.42	2,190,588	-0.32(-0.58%)
Jun 06, 2016	54.19	55.06	54.01	54.74	3,008,698	+0.81(+1.51%)
Jun 03, 2016	54.68	54.79	53.33	53.92	5,964,548	-1.85(-3.32%)
Jun 02, 2016	55.77	55.89	55.47	55.77	2,815,345	-0.06(-0.11%)
Jun 01, 2016	55.32	56.09	54.74	55.83	3,120,300	-0.30(-0.54%)
May 31, 2016	56.67	56.67	55.74	56.14	3,551,662	-0.21(-0.36%)
May 27, 2016	55.83	56.34	56.34	56.34	2,165,774	+0.76(+1.36%)
May 26, 2016	56.39	56.54	55.54	55.59	3,172,246	-0.86(-1.53%)
May 25, 2016	56.07	57.02	56.04	56.45	2,396,469	+0.69(+1.23%)
May 24, 2016	55.30	56.09	55.10	55.76	2,315,086	+1.08(+1.97%)
May 23, 2016	54.74	55.21	54.39	54.69	2,127,627	-0.33(-0.61%)
May 20, 2016	55.11	55.90	54.88	55.02	3,364,320	+0.40(+0.74%)
May 19, 2016	55.25	55.69	54.13	54.62	3,908,547	-0.86(-1.54%)
May 18, 2016	53.32	55.68	53.17	55.47	5,225,427	+2.18(+4.10%)
May 17, 2016	53.37	53.96	53.11	53.29	2,254,667	-0.03(-0.05%)
May 16, 2016	53.11	53.65	52.94	53.32	2,473,541	+0.39(+0.73%)
May 13, 2016	53.47	54.27	52.80	52.93	2,766,266	-0.72(-1.35%)
May 12, 2016	53.94	54.15	53.10	53.65	2,920,663	+0.15(+0.29%)
May 11, 2016	53.90	54.43	53.50	53.50	2,546,462	-0.67(-1.23%)
May 10, 2016	53.47	54.38	53.31	54.17	3,255,856	+1.07(+2.02%)
May 09, 2016	53.37	53.57	52.88	53.09	2,276,436	-0.29(-0.55%)
May 06, 2016	52.89	53.61	52.66	53.39	3,022,938	+0.15(+0.29%)
May 05, 2016	52.60	53.94	52.60	53.23	3,733,487	-0.31(-0.58%)
May 04, 2016	53.94	54.11	53.20	53.54	5,796,492	-0.84(-1.55%)
May 03, 2016	54.30	54.42	53.32	54.38	3,343,719	-0.84(-1.53%)

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.