Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	51.12	51.51	51.08	51.25	16,487,729	-0.10(-0.20%)
Jul 28, 2016	51.28	51.43	51.05	51.36	12,497,613	-0.18(-0.36%)
Jul 27, 2016	51.34	51.83	51.33	51.54	14,735,845	+0.16(+0.31%)
Jul 26, 2016	51.26	51.49	51.05	51.38	10,068,672	+0.21(+0.41%)
Jul 25, 2016	51.26	51.41	51.02	51.17	10,194,680	-0.14(-0.27%)
Jul 22, 2016	51.20	51.35	50.96	51.31	10,228,922	+0.28(+0.55%)
Jul 21, 2016	51.28	51.42	50.98	51.03	12,421,887	-0.19(-0.38%)
Jul 20, 2016	51.37	51.46	51.05	51.22	12,993,876	+0.06(+0.11%)
Jul 19, 2016	50.97	51.36	50.85	51.17	12,152,475	-0.08(-0.16%)
Jul 18, 2016	51.38	51.60	51.20	51.25	13,509,736	-0.18(-0.34%)
Jul 15, 2016	51.88	51.92	50.97	51.42	21,975,160	+0.05(+0.09%)
Jul 14, 2016	51.87	52.06	51.32	51.37	36,173,792	+0.77(+1.52%)
Jul 13, 2016	50.54	50.82	50.19	50.61	23,087,926	-0.03(-0.06%)
Jul 12, 2016	50.50	50.93	50.39	50.64	20,702,960	+0.75(+1.49%)
Jul 11, 2016	50.01	50.44	49.79	49.89	16,413,987	+0.35(+0.71%)
Jul 08, 2016	49.14	49.80	48.54	49.54	21,215,980	+1.00(+2.06%)
Jul 07, 2016	48.49	48.99	48.20	48.54	17,187,412	+0.31(+0.65%)
Jul 06, 2016	47.28	48.31	47.08	48.23	25,496,018	+0.51(+1.07%)
Jul 05, 2016	48.43	48.51	47.35	47.71	29,151,534	-1.37(-2.79%)
Jul 01, 2016	49.40	49.08	49.08	49.08	17,745,036	-0.32(-0.65%)
Jun 30, 2016	49.00	49.44	48.51	49.40	26,845,534	+0.75(+1.54%)
Jun 29, 2016	47.99	48.66	47.70	48.66	27,007,534	+1.34(+2.82%)
Jun 28, 2016	47.06	47.34	46.32	47.32	36,583,844	+1.52(+3.32%)
Jun 27, 2016	46.68	46.71	45.36	45.80	47,699,516	-1.58(-3.34%)
Jun 24, 2016	48.08	49.05	47.18	47.38	55,480,016	-3.54(-6.95%)
Jun 23, 2016	50.64	51.00	50.51	50.92	20,852,218	+1.07(+2.14%)
Jun 22, 2016	50.05	50.65	49.83	49.86	15,902,566	-0.19(-0.38%)
Jun 21, 2016	49.87	50.09	49.40	50.05	14,604,331	+0.46(+0.93%)
Jun 20, 2016	50.45	50.76	49.56	49.59	15,360,575	+0.07(+0.14%)
Jun 17, 2016	49.53	49.86	49.24	49.52	19,812,260	+0.05(+0.10%)
Jun 16, 2016	48.86	49.53	48.42	49.47	21,119,784	+0.20(+0.40%)
Jun 15, 2016	49.62	50.07	49.22	49.27	21,359,440	-0.09(-0.18%)
Jun 14, 2016	49.83	50.46	49.04	49.36	24,538,858	-0.95(-1.88%)
Jun 13, 2016	50.47	51.15	50.29	50.30	18,090,612	-0.45(-0.89%)
Jun 10, 2016	50.83	50.94	50.55	50.76	20,978,068	-0.72(-1.41%)
Jun 09, 2016	51.51	51.60	51.10	51.48	13,606,598	-0.40(-0.77%)
Jun 08, 2016	51.62	52.06	51.61	51.88	11,858,558	+0.15(+0.29%)
Jun 07, 2016	52.04	52.27	51.71	51.73	12,482,545	-0.17(-0.34%)
Jun 06, 2016	51.39	52.28	51.36	51.90	16,584,245	+0.51(+0.99%)
Jun 03, 2016	51.08	51.57	50.52	51.39	25,485,176	-0.93(-1.78%)
Jun 02, 2016	52.09	52.32	51.80	52.32	13,379,866	+0.10(+0.18%)
Jun 01, 2016	51.49	52.41	51.09	52.23	17,647,912	+0.33(+0.64%)
May 31, 2016	52.26	52.33	51.65	51.89	19,042,246	-0.13(-0.24%)
May 27, 2016	51.84	52.02	52.02	52.02	12,723,922	+0.32(+0.62%)
May 26, 2016	52.13	52.14	51.61	51.70	11,856,059	-0.39(-0.75%)
May 25, 2016	51.63	52.63	51.61	52.09	23,817,854	+0.78(+1.52%)
May 24, 2016	50.83	51.49	50.73	51.31	17,406,932	+0.86(+1.70%)
May 23, 2016	50.45	50.78	50.21	50.45	11,757,226	-0.04(-0.08%)
May 20, 2016	50.77	51.03	50.38	50.49	14,920,082	+0.10(+0.19%)
May 19, 2016	50.51	51.06	50.01	50.40	20,219,740	-0.52(-1.02%)
May 18, 2016	49.05	51.02	49.05	50.91	30,253,042	+1.89(+3.86%)
May 17, 2016	48.84	49.42	48.62	49.02	15,321,195	+0.00(+0.00%)
May 16, 2016	48.66	49.28	48.50	49.02	13,774,619	+0.37(+0.75%)
May 13, 2016	49.05	49.61	48.51	48.66	19,020,886	-0.45(-0.92%)
May 12, 2016	49.51	49.74	48.79	49.11	13,925,977	-0.03(-0.06%)
May 11, 2016	49.27	49.77	49.14	49.14	14,155,360	-0.18(-0.37%)
May 10, 2016	48.93	49.50	48.86	49.32	14,962,622	+0.66(+1.36%)
May 09, 2016	48.79	49.20	48.54	48.66	14,083,752	-0.31(-0.63%)
May 06, 2016	48.26	49.04	48.17	48.97	13,908,617	+0.29(+0.59%)
May 05, 2016	48.97	49.29	48.55	48.69	17,651,816	-0.26(-0.54%)
May 04, 2016	49.09	49.50	48.71	48.95	21,418,850	-0.79(-1.58%)
May 03, 2016	50.01	50.02	49.13	49.74	24,047,708	-0.98(-1.93%)

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.