Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.45	57.79	54.41	57.33	587,154	+2.92(+5.36%)
Jul 28, 2016	53.63	54.51	51.70	54.41	578,353	+0.13(+0.24%)
Jul 27, 2016	55.63	56.12	53.68	54.29	388,432	-1.29(-2.32%)
Jul 26, 2016	55.74	56.22	55.33	55.57	403,972	-0.29(-0.51%)
Jul 25, 2016	55.32	56.06	55.08	55.86	263,421	+0.53(+0.96%)
Jul 22, 2016	55.18	55.56	54.16	55.33	209,819	+0.05(+0.08%)
Jul 21, 2016	54.87	56.13	54.64	55.28	436,200	+0.49(+0.89%)
Jul 20, 2016	54.96	55.10	53.92	54.79	325,567	+1.70(+3.21%)
Jul 19, 2016	52.65	53.51	52.22	53.09	293,414	+0.02(+0.03%)
Jul 18, 2016	50.90	53.19	50.74	53.07	428,521	+2.24(+4.42%)
Jul 15, 2016	51.23	51.89	50.32	50.83	434,751	-0.06(-0.13%)
Jul 14, 2016	51.15	52.74	50.81	50.89	573,903	+0.98(+1.97%)
Jul 13, 2016	50.38	50.43	49.16	49.91	235,509	-0.21(-0.42%)
Jul 12, 2016	48.89	50.69	48.82	50.12	424,897	+1.77(+3.65%)
Jul 11, 2016	48.29	49.13	47.83	48.35	342,307	+0.55(+1.15%)
Jul 08, 2016	46.17	48.01	45.39	47.80	325,900	+2.41(+5.31%)
Jul 07, 2016	45.41	47.00	44.86	45.39	332,280	+0.48(+1.06%)
Jul 06, 2016	44.16	45.48	43.52	44.91	401,421	+0.57(+1.29%)
Jul 05, 2016	46.63	46.63	43.71	44.34	390,246	-2.68(-5.69%)
Jul 01, 2016	45.48	47.02	47.02	47.02	451,334	+1.61(+3.55%)
Jun 30, 2016	46.04	46.28	44.52	45.41	441,167	-0.61(-1.32%)
Jun 29, 2016	46.19	46.71	45.88	46.02	383,694	+0.33(+0.72%)
Jun 28, 2016	46.69	47.39	45.25	45.68	341,238	-0.40(-0.88%)
Jun 27, 2016	48.18	48.78	45.63	46.09	395,403	-2.92(-5.95%)
Jun 24, 2016	49.75	49.92	48.34	49.01	647,525	-3.37(-6.43%)
Jun 23, 2016	51.65	52.72	51.36	52.37	221,088	+1.45(+2.85%)
Jun 22, 2016	51.52	52.04	50.89	50.92	301,454	-0.52(-1.00%)
Jun 21, 2016	53.33	53.33	51.19	51.43	405,014	-2.17(-4.05%)
Jun 20, 2016	52.43	54.15	52.43	53.60	321,472	+1.42(+2.71%)
Jun 17, 2016	51.66	53.15	51.47	52.19	472,201	+0.69(+1.34%)
Jun 16, 2016	50.78	51.66	50.03	51.50	300,623	+0.21(+0.41%)
Jun 15, 2016	51.33	52.51	50.95	51.29	429,183	+0.17(+0.34%)
Jun 14, 2016	52.11	52.64	50.47	51.11	512,480	-1.02(-1.96%)
Jun 13, 2016	53.12	53.22	51.76	52.13	305,116	-1.34(-2.51%)
Jun 10, 2016	53.95	54.44	52.79	53.48	333,779	-1.22(-2.24%)
Jun 09, 2016	55.89	56.36	54.23	54.70	304,939	-1.64(-2.91%)
Jun 08, 2016	56.24	56.62	55.91	56.34	302,738	+0.35(+0.62%)
Jun 07, 2016	55.57	56.37	55.48	55.99	330,065	+0.56(+1.01%)
Jun 06, 2016	55.62	55.65	54.82	55.43	393,141	+0.12(+0.22%)
Jun 03, 2016	57.39	57.39	55.22	55.31	274,509	-2.45(-4.24%)
Jun 02, 2016	57.40	58.42	57.05	57.75	343,460	+0.21(+0.37%)
Jun 01, 2016	57.02	57.64	55.90	57.54	734,611	+0.34(+0.60%)
May 31, 2016	56.05	57.48	56.05	57.20	617,625	+1.26(+2.25%)
May 27, 2016	54.69	55.94	55.94	55.94	258,169	+1.32(+2.41%)
May 26, 2016	54.24	54.76	53.72	54.63	360,930	+0.54(+1.00%)
May 25, 2016	53.37	54.36	53.14	54.09	509,683	+0.68(+1.27%)
May 24, 2016	53.21	53.98	52.14	53.41	564,726	+0.40(+0.76%)
May 23, 2016	54.14	54.20	52.99	53.00	339,854	-1.09(-2.02%)
May 20, 2016	53.20	54.35	52.77	54.09	861,928	+0.97(+1.83%)
May 19, 2016	54.59	55.71	52.88	53.12	879,248	-2.02(-3.66%)
May 18, 2016	55.18	55.77	54.90	55.14	361,364	-0.14(-0.25%)
May 17, 2016	54.85	56.47	54.85	55.28	408,958	+0.19(+0.35%)
May 16, 2016	55.48	55.93	54.97	55.08	296,845	-0.20(-0.36%)
May 13, 2016	55.76	57.15	55.12	55.29	299,334	-0.83(-1.49%)
May 12, 2016	56.25	56.67	55.63	56.12	299,602	+0.27(+0.48%)
May 11, 2016	58.12	58.43	55.82	55.85	251,456	-3.02(-5.14%)
May 10, 2016	58.33	59.24	57.61	58.88	299,247	+1.04(+1.79%)
May 09, 2016	56.94	58.49	56.81	57.84	349,739	+0.79(+1.38%)
May 06, 2016	56.50	57.32	56.47	57.05	348,105	+0.29(+0.52%)
May 05, 2016	57.73	57.95	56.68	56.76	338,261	-0.88(-1.53%)
May 04, 2016	57.32	58.54	56.83	57.64	705,880	+0.05(+0.10%)
May 03, 2016	58.72	58.86	56.74	57.59	488,001	-1.40(-2.38%)

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.