Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.86	53.40	52.86	53.32	45,793	+0.55(+1.05%)
Jul 28, 2016	52.85	52.85	52.53	52.76	26,747	-0.13(-0.24%)
Jul 27, 2016	52.94	53.06	52.60	52.89	31,203	+0.06(+0.11%)
Jul 26, 2016	53.22	53.24	52.81	52.83	52,375	-0.23(-0.43%)
Jul 25, 2016	53.16	53.16	52.94	53.06	62,597	-0.21(-0.40%)
Jul 22, 2016	53.04	53.43	53.04	53.27	19,651	+0.56(+1.06%)
Jul 21, 2016	52.81	52.90	52.58	52.71	70,156	-0.26(-0.50%)
Jul 20, 2016	52.90	52.98	52.85	52.98	11,159	+0.28(+0.53%)
Jul 19, 2016	52.84	52.90	52.68	52.70	74,672	-0.50(-0.94%)
Jul 18, 2016	53.15	53.29	53.08	53.20	308,547	-0.11(-0.20%)
Jul 15, 2016	53.46	53.46	53.14	53.31	23,333	-0.19(-0.36%)
Jul 14, 2016	53.40	53.55	53.38	53.50	26,376	+0.38(+0.71%)
Jul 13, 2016	53.09	53.32	53.07	53.12	29,387	-0.13(-0.24%)
Jul 12, 2016	53.28	53.44	53.07	53.25	21,805	+0.33(+0.62%)
Jul 11, 2016	52.79	52.99	52.61	52.92	41,914	+0.26(+0.49%)
Jul 08, 2016	52.36	52.71	52.27	52.66	19,653	+0.39(+0.75%)
Jul 07, 2016	52.66	52.68	52.09	52.27	20,226	-0.47(-0.89%)
Jul 06, 2016	52.44	52.74	52.04	52.74	40,016	+0.15(+0.29%)
Jul 05, 2016	52.80	53.10	52.59	52.59	24,949	-0.49(-0.93%)
Jul 01, 2016	52.96	53.08	53.08	53.08	23,178	+0.19(+0.36%)
Jun 30, 2016	52.29	52.96	52.19	52.89	50,248	+0.62(+1.18%)
Jun 29, 2016	52.01	52.36	51.95	52.27	31,446	+1.02(+1.99%)
Jun 28, 2016	51.31	51.31	51.01	51.25	42,011	+0.85(+1.69%)
Jun 27, 2016	50.30	50.42	50.02	50.40	73,181	-0.05(-0.11%)
Jun 24, 2016	50.34	51.21	50.34	50.45	60,904	-2.41(-4.55%)
Jun 23, 2016	52.57	52.93	52.35	52.86	36,634	+0.90(+1.74%)
Jun 22, 2016	51.98	52.27	51.94	51.95	13,291	+0.17(+0.32%)
Jun 21, 2016	51.58	52.05	51.45	51.78	29,101	+0.31(+0.60%)
Jun 20, 2016	51.71	51.71	51.46	51.48	20,815	+0.72(+1.43%)
Jun 17, 2016	50.59	50.80	50.37	50.75	16,547	+0.16(+0.31%)
Jun 16, 2016	49.86	50.60	49.71	50.60	75,653	+0.32(+0.64%)
Jun 15, 2016	50.34	50.50	50.26	50.28	10,231	-0.01(-0.02%)
Jun 14, 2016	50.23	50.28	50.05	50.28	10,983	-0.16(-0.31%)
Jun 13, 2016	50.52	50.73	50.38	50.44	20,055	-0.63(-1.24%)
Jun 10, 2016	51.02	51.27	50.91	51.07	24,899	-0.60(-1.16%)
Jun 09, 2016	51.56	51.71	51.49	51.67	22,728	-0.31(-0.60%)
Jun 08, 2016	52.07	52.07	51.90	51.99	23,981	-0.04(-0.08%)
Jun 07, 2016	51.73	52.13	51.73	52.03	37,221	+0.53(+1.02%)
Jun 06, 2016	51.54	51.68	51.43	51.50	16,931	+0.14(+0.27%)
Jun 03, 2016	51.14	51.41	51.09	51.36	38,929	+0.32(+0.63%)
Jun 02, 2016	50.83	51.06	50.79	51.04	6,869	+0.10(+0.19%)
Jun 01, 2016	50.97	51.14	50.83	50.94	19,110	-0.24(-0.47%)
May 31, 2016	51.53	51.54	51.04	51.18	270,949	-0.10(-0.19%)
May 27, 2016	51.14	51.28	51.28	51.28	13,980	+0.03(+0.06%)
May 26, 2016	51.11	51.33	51.11	51.25	15,477	+0.11(+0.21%)
May 25, 2016	51.02	51.26	50.88	51.14	81,771	+0.51(+1.01%)
May 24, 2016	50.34	50.64	50.34	50.63	30,628	+0.45(+0.90%)
May 23, 2016	50.32	50.32	50.16	50.18	31,192	-0.23(-0.46%)
May 20, 2016	50.45	50.59	50.34	50.41	95,541	+0.24(+0.48%)
May 19, 2016	50.28	50.28	49.90	50.17	40,909	-0.45(-0.89%)
May 18, 2016	50.88	51.17	50.50	50.62	80,387	-0.41(-0.81%)
May 17, 2016	51.25	51.34	50.94	51.03	37,274	-0.39(-0.77%)
May 16, 2016	51.10	51.50	51.10	51.43	23,542	+0.38(+0.74%)
May 13, 2016	51.37	51.37	51.02	51.05	34,093	-0.67(-1.30%)
May 12, 2016	51.80	51.87	51.53	51.72	39,053	+0.39(+0.75%)
May 11, 2016	51.55	51.65	51.34	51.34	26,789	-0.20(-0.38%)
May 10, 2016	51.06	51.53	51.06	51.53	43,766	+0.87(+1.72%)
May 09, 2016	50.83	50.93	50.66	50.66	97,568	-0.12(-0.24%)
May 06, 2016	50.55	50.84	50.43	50.79	20,403	+0.07(+0.13%)
May 05, 2016	50.99	50.99	50.67	50.72	157,550	-0.08(-0.16%)
May 04, 2016	50.84	50.89	50.68	50.80	22,313	-0.41(-0.80%)
May 03, 2016	51.27	51.54	51.13	51.21	17,732	-0.60(-1.17%)

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.