Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	58.14	58.59	57.80	58.54	12,839	+0.26(+0.45%)
Jul 28, 2016	57.64	58.31	57.64	58.28	4,310	+0.30(+0.52%)
Jul 27, 2016	58.73	58.73	57.42	57.98	2,158	-0.40(-0.69%)
Jul 26, 2016	57.93	58.38	57.93	58.38	3,486	+0.04(+0.07%)
Jul 25, 2016	58.13	58.34	58.11	58.34	2,319	-0.46(-0.78%)
Jul 22, 2016	58.60	58.80	58.60	58.80	7,432	+0.64(+1.10%)
Jul 21, 2016	58.32	58.32	57.75	58.16	2,804	-0.28(-0.48%)
Jul 20, 2016	58.11	58.56	58.09	58.44	1,060	+0.09(+0.15%)
Jul 19, 2016	56.00	58.39	56.00	58.35	4,386	-0.26(-0.44%)
Jul 18, 2016	58.61	58.61	58.61	58.61	375	+0.22(+0.38%)
Jul 15, 2016	58.84	58.84	57.99	58.39	10,033	-0.04(-0.07%)
Jul 14, 2016	58.63	58.63	58.21	58.43	890	+0.12(+0.21%)
Jul 13, 2016	58.84	58.84	58.03	58.31	8,505	+0.06(+0.10%)
Jul 12, 2016	57.94	58.36	57.94	58.25	1,440	+0.38(+0.66%)
Jul 11, 2016	57.60	57.97	57.60	57.87	6,875	+0.70(+1.22%)
Jul 08, 2016	56.95	57.17	56.85	57.17	11,844	+1.33(+2.38%)
Jul 07, 2016	56.17	56.87	55.63	55.84	5,873	+0.57(+1.03%)
Jul 06, 2016	55.95	55.95	55.27	55.27	1,036	-0.69(-1.23%)
Jul 05, 2016	56.04	56.14	55.76	55.96	7,454	-0.68(-1.20%)
Jul 01, 2016	55.99	56.64	56.64	56.64	4,400	+0.44(+0.78%)
Jun 30, 2016	54.59	56.20	54.59	56.20	7,972	+1.93(+3.56%)
Jun 29, 2016	52.95	54.27	52.95	54.27	1,440	+2.01(+3.84%)
Jun 28, 2016	52.99	56.57	50.10	52.26	12,685	+0.79(+1.54%)
Jun 27, 2016	52.42	52.42	51.01	51.47	3,658	-2.08(-3.88%)
Jun 24, 2016	51.32	54.67	50.01	53.55	8,409	-1.79(-3.24%)
Jun 23, 2016	55.19	55.34	55.12	55.34	1,728	+0.64(+1.17%)
Jun 22, 2016	57.21	57.21	51.68	54.70	1,669	+0.07(+0.13%)
Jun 21, 2016	54.17	54.73	54.17	54.63	21,148	-0.04(-0.07%)
Jun 20, 2016	54.49	54.96	54.47	54.67	7,191	+1.04(+1.93%)
Jun 17, 2016	54.00	54.00	53.63	53.63	724	+0.00(+0.01%)
Jun 16, 2016	52.57	53.63	52.57	53.63	675	+0.26(+0.49%)
Jun 15, 2016	53.58	53.67	53.37	53.37	8,235	-0.13(-0.24%)
Jun 14, 2016	53.00	53.50	49.45	53.50	5,485	-0.04(-0.07%)
Jun 13, 2016	54.00	54.21	53.54	53.54	7,670	-0.71(-1.31%)
Jun 10, 2016	54.37	54.49	54.09	54.25	1,891	-0.79(-1.43%)
Jun 09, 2016	54.66	55.03	54.66	55.03	895	-0.51(-0.91%)
Jun 08, 2016	55.31	56.24	55.20	55.54	2,816	+0.41(+0.75%)
Jun 07, 2016	55.05	55.13	55.05	55.13	509	+0.42(+0.77%)
Jun 06, 2016	54.05	54.74	52.37	54.71	2,166	+0.60(+1.11%)
Jun 03, 2016	53.57	54.26	53.57	54.11	3,844	+0.81(+1.51%)
Jun 02, 2016	53.16	53.30	53.15	53.30	1,377	-0.11(-0.20%)
Jun 01, 2016	52.52	53.41	52.30	53.41	8,423	+0.66(+1.25%)
May 31, 2016	53.05	53.43	52.65	52.75	6,717	-0.20(-0.38%)
May 27, 2016	52.76	52.95	52.95	52.95	6,600	+0.26(+0.49%)
May 26, 2016	52.68	52.69	52.68	52.69	461	+0.59(+1.13%)
May 25, 2016	52.30	52.37	52.09	52.10	4,138	+0.50(+0.97%)
May 24, 2016	51.40	51.60	51.40	51.60	2,971	+1.00(+1.98%)
May 23, 2016	51.00	51.00	50.60	50.60	9,584	-0.46(-0.91%)
May 20, 2016	50.52	51.06	50.52	51.06	466	+0.79(+1.58%)
May 19, 2016	50.07	50.38	49.99	50.27	3,103	+0.17(+0.34%)
May 18, 2016	51.19	51.19	50.04	50.10	2,591	-0.92(-1.80%)
May 17, 2016	51.80	51.80	50.68	51.02	3,401	-1.15(-2.21%)
May 16, 2016	52.05	52.18	52.00	52.17	1,449	+0.47(+0.90%)
May 13, 2016	52.41	52.42	51.70	51.70	2,067	-0.96(-1.82%)
May 12, 2016	52.85	52.85	52.35	52.66	10,713	+0.39(+0.75%)
May 11, 2016	52.44	52.44	52.14	52.27	14,257	-0.38(-0.72%)
May 10, 2016	52.24	52.76	52.24	52.65	3,218	+0.92(+1.78%)
May 09, 2016	51.76	51.88	51.41	51.73	2,785	+0.20(+0.39%)
May 06, 2016	51.61	51.61	51.36	51.53	2,247	-0.10(-0.19%)
May 05, 2016	51.85	52.18	51.63	51.63	4,388	-0.15(-0.28%)
May 04, 2016	51.84	51.84	51.59	51.77	3,853	+0.02(+0.04%)
May 03, 2016	51.80	51.85	51.53	51.75	1,184	-0.93(-1.77%)

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.