Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.83	53.85	53.29	53.50	610,577	-0.31(-0.58%)
Jul 28, 2016	54.31	54.31	53.60	53.81	282,682	-0.62(-1.14%)
Jul 27, 2016	53.80	54.47	53.80	54.43	305,478	+0.64(+1.19%)
Jul 26, 2016	53.80	54.07	53.44	53.79	415,721	+0.05(+0.09%)
Jul 25, 2016	54.11	54.13	53.31	53.74	307,136	-0.44(-0.81%)
Jul 22, 2016	54.58	54.59	53.97	54.18	198,499	-0.27(-0.50%)
Jul 21, 2016	54.68	55.03	54.20	54.45	185,193	-0.36(-0.66%)
Jul 20, 2016	54.70	55.12	54.65	54.81	168,580	+0.31(+0.57%)
Jul 19, 2016	54.90	55.23	54.36	54.50	242,805	-0.64(-1.16%)
Jul 18, 2016	55.65	55.86	55.09	55.14	233,490	-0.37(-0.67%)
Jul 15, 2016	56.44	56.53	55.24	55.51	297,557	-0.87(-1.54%)
Jul 14, 2016	56.83	56.97	56.14	56.38	226,229	-0.09(-0.16%)
Jul 13, 2016	57.11	57.34	56.35	56.47	325,850	-0.28(-0.49%)
Jul 12, 2016	56.28	57.01	56.28	56.75	496,859	+0.66(+1.18%)
Jul 11, 2016	55.97	56.69	55.56	56.09	264,998	+0.26(+0.47%)
Jul 08, 2016	55.57	56.29	55.24	55.83	276,014	+0.59(+1.07%)
Jul 07, 2016	55.00	55.50	54.96	55.24	342,357	+0.29(+0.53%)
Jul 06, 2016	54.23	55.02	53.98	54.95	348,532	+0.66(+1.22%)
Jul 05, 2016	54.56	54.77	54.11	54.29	336,806	-0.43(-0.79%)
Jul 01, 2016	55.40	54.72	54.72	54.72	302,100	-0.68(-1.23%)
Jun 30, 2016	54.89	55.43	54.19	55.40	413,674	+0.67(+1.22%)
Jun 29, 2016	54.70	54.98	54.52	54.73	580,532	+0.61(+1.13%)
Jun 28, 2016	53.59	54.37	53.55	54.12	568,061	+0.89(+1.67%)
Jun 27, 2016	52.75	53.42	52.23	53.23	740,210	+0.08(+0.15%)
Jun 24, 2016	52.43	53.49	52.43	53.15	737,333	-1.36(-2.49%)
Jun 23, 2016	54.18	54.71	53.89	54.51	370,414	+0.84(+1.57%)
Jun 22, 2016	53.02	54.32	52.88	53.67	390,471	+0.69(+1.30%)
Jun 21, 2016	53.26	53.47	52.81	52.98	343,730	-0.16(-0.30%)
Jun 20, 2016	53.27	53.77	53.02	53.14	333,141	+0.70(+1.33%)
Jun 17, 2016	53.29	53.29	52.14	52.44	795,705	-0.48(-0.91%)
Jun 16, 2016	52.14	53.01	51.82	52.92	584,357	+0.36(+0.68%)
Jun 15, 2016	52.56	53.05	52.29	52.56	366,916	+0.09(+0.17%)
Jun 14, 2016	51.90	52.67	51.90	52.47	555,827	+0.46(+0.88%)
Jun 13, 2016	52.51	52.77	51.68	52.01	463,821	-0.76(-1.44%)
Jun 10, 2016	52.98	53.03	52.45	52.77	287,958	-0.84(-1.57%)
Jun 09, 2016	53.46	53.91	53.29	53.61	396,410	-0.22(-0.41%)
Jun 08, 2016	53.48	53.93	53.15	53.83	348,613	+0.33(+0.62%)
Jun 07, 2016	53.35	53.67	52.99	53.50	286,066	+0.03(+0.06%)
Jun 06, 2016	53.81	53.91	53.45	53.47	251,991	-0.17(-0.32%)
Jun 03, 2016	53.93	53.97	53.15	53.64	216,822	-0.15(-0.28%)
Jun 02, 2016	53.82	54.35	53.36	53.79	374,913	-0.19(-0.35%)
Jun 01, 2016	54.01	54.11	53.65	53.98	425,948	-0.06(-0.11%)
May 31, 2016	54.70	55.00	53.66	54.04	516,477	-0.62(-1.13%)
May 27, 2016	54.62	54.66	54.66	54.66	456,200	+0.02(+0.04%)
May 26, 2016	55.19	55.43	54.20	54.64	436,672	-0.65(-1.18%)
May 25, 2016	55.29	55.80	55.03	55.29	440,277	+0.25(+0.45%)
May 24, 2016	54.70	55.15	54.60	55.04	414,854	+0.71(+1.31%)
May 23, 2016	54.67	54.99	54.18	54.33	269,572	-0.47(-0.86%)
May 20, 2016	54.42	55.07	54.12	54.80	393,942	+0.78(+1.44%)
May 19, 2016	54.49	54.97	53.22	54.02	474,366	-0.81(-1.48%)
May 18, 2016	54.92	55.51	54.50	54.83	370,170	-0.13(-0.24%)
May 17, 2016	56.52	56.58	54.58	54.96	658,794	-1.56(-2.76%)
May 16, 2016	55.59	56.72	54.88	56.52	547,798	+0.79(+1.42%)
May 13, 2016	57.08	57.41	55.46	55.73	899,972	-1.35(-2.37%)
May 12, 2016	57.11	57.55	55.01	57.08	934,692	+0.98(+1.75%)
May 11, 2016	56.98	57.54	55.81	56.10	673,859	-0.82(-1.44%)
May 10, 2016	57.61	58.00	56.31	56.92	767,792	-0.26(-0.45%)
May 09, 2016	56.50	57.80	56.50	57.18	522,091	+0.47(+0.83%)
May 06, 2016	57.13	57.48	55.59	56.71	421,711	-0.80(-1.39%)
May 05, 2016	57.08	57.82	56.83	57.51	394,060	+0.42(+0.74%)
May 04, 2016	56.71	57.46	56.25	57.09	444,879	+0.22(+0.39%)
May 03, 2016	57.59	58.09	56.84	56.87	484,302	-0.73(-1.27%)

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.