Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.99	52.77	50.55	52.68	5,543,196	+1.13(+2.19%)
Jul 28, 2016	51.98	52.83	51.16	51.55	6,280,560	-0.43(-0.82%)
Jul 27, 2016	53.20	54.19	51.28	51.98	5,863,349	-0.91(-1.72%)
Jul 26, 2016	51.45	52.91	51.36	52.88	3,538,102	+0.84(+1.61%)
Jul 25, 2016	52.30	52.58	51.30	52.04	4,640,459	-0.74(-1.41%)
Jul 22, 2016	53.04	53.24	52.42	52.79	3,459,995	+0.45(+0.87%)
Jul 21, 2016	52.71	53.59	51.97	52.33	4,118,647	-0.34(-0.64%)
Jul 20, 2016	51.55	52.93	51.23	52.67	4,193,210	+0.65(+1.24%)
Jul 19, 2016	53.02	53.11	51.65	52.02	4,473,547	-1.21(-2.27%)
Jul 18, 2016	52.87	53.37	52.12	53.23	4,927,532	+0.09(+0.16%)
Jul 15, 2016	53.94	53.99	52.84	53.15	4,430,254	-0.49(-0.92%)
Jul 14, 2016	54.90	54.99	53.55	53.64	3,516,605	-0.56(-1.03%)
Jul 13, 2016	55.48	55.65	53.61	54.20	5,027,175	-1.28(-2.30%)
Jul 12, 2016	54.95	56.07	54.87	55.47	4,506,700	+1.51(+2.79%)
Jul 11, 2016	54.27	54.67	53.47	53.97	3,095,317	-0.05(-0.09%)
Jul 08, 2016	54.33	53.35	53.59	54.01	4,176,889	+0.67(+1.25%)
Jul 07, 2016	54.03	55.41	52.79	53.35	5,045,015	+0.03(+0.05%)
Jul 06, 2016	51.31	53.38	51.27	53.32	4,588,128	+1.53(+2.95%)
Jul 05, 2016	51.60	52.05	50.75	51.79	4,091,045	-1.24(-2.33%)
Jul 01, 2016	51.97	53.03	53.03	53.03	4,541,226	+1.58(+3.08%)
Jun 30, 2016	51.30	51.79	50.30	51.45	5,007,908	+0.06(+0.11%)
Jun 29, 2016	50.35	51.84	50.15	51.39	5,562,057	+1.99(+4.03%)
Jun 28, 2016	49.26	49.64	48.62	49.40	5,273,889	+1.57(+3.29%)
Jun 27, 2016	50.31	50.45	47.02	47.82	8,435,861	-3.22(-6.30%)
Jun 24, 2016	50.88	51.49	50.20	51.04	8,291,971	-2.60(-4.85%)
Jun 23, 2016	53.38	53.72	52.50	53.64	3,926,013	+1.09(+2.08%)
Jun 22, 2016	53.51	53.74	52.51	52.55	2,474,678	-1.08(-2.02%)
Jun 21, 2016	52.88	53.86	52.40	53.63	2,294,235	+0.64(+1.20%)
Jun 20, 2016	54.00	54.35	52.80	52.99	4,537,673	-0.01(-0.02%)
Jun 17, 2016	52.59	53.28	52.27	53.00	5,015,136	+1.51(+2.93%)
Jun 16, 2016	50.75	51.63	49.88	51.49	4,625,772	-0.08(-0.15%)
Jun 15, 2016	51.68	52.40	50.96	51.57	3,058,681	-0.31(-0.60%)
Jun 14, 2016	50.85	51.98	50.63	51.88	3,299,225	+0.60(+1.17%)
Jun 13, 2016	50.73	52.18	50.41	51.28	4,041,228	+0.08(+0.15%)
Jun 10, 2016	51.73	52.02	51.07	51.20	5,220,216	-1.43(-2.72%)
Jun 09, 2016	52.48	53.24	52.25	52.63	3,063,771	-0.68(-1.27%)
Jun 08, 2016	54.33	55.04	53.04	53.31	4,315,326	-0.04(-0.07%)
Jun 07, 2016	51.85	54.10	51.59	53.35	7,197,972	+1.87(+3.64%)
Jun 06, 2016	50.24	51.64	50.17	51.47	3,697,972	+1.83(+3.68%)
Jun 03, 2016	50.01	50.39	48.99	49.65	3,258,392	-0.24(-0.48%)
Jun 02, 2016	49.73	50.03	48.84	49.89	3,847,774	-0.69(-1.36%)
Jun 01, 2016	50.05	50.68	48.95	50.57	4,159,654	+0.52(+1.04%)
May 31, 2016	50.14	51.15	49.74	50.05	4,461,848	+0.32(+0.64%)
May 27, 2016	50.10	49.73	49.73	49.73	4,024,077	-0.72(-1.43%)
May 26, 2016	51.15	51.15	50.20	50.46	4,896,418	+0.18(+0.36%)
May 25, 2016	49.00	50.46	49.00	50.28	6,500,803	+1.79(+3.68%)
May 24, 2016	47.82	48.68	47.24	48.49	3,671,992	+1.00(+2.11%)
May 23, 2016	47.19	47.76	46.61	47.49	4,167,403	-0.10(-0.20%)
May 20, 2016	47.87	48.09	47.02	47.58	3,231,994	+0.08(+0.16%)
May 19, 2016	46.35	47.80	45.85	47.51	3,928,846	+0.27(+0.57%)
May 18, 2016	47.94	48.48	46.82	47.24	3,751,375	-0.77(-1.61%)
May 17, 2016	47.58	48.67	47.24	48.01	4,331,735	+0.55(+1.16%)
May 16, 2016	46.82	48.10	46.79	47.46	7,304,164	+1.40(+3.04%)
May 13, 2016	45.70	47.35	45.70	46.06	6,281,594	-0.51(-1.10%)
May 12, 2016	46.91	47.94	45.78	46.57	6,976,631	+0.32(+0.69%)
May 11, 2016	44.99	47.10	44.76	46.25	5,089,566	+0.88(+1.94%)
May 10, 2016	43.71	45.41	43.60	45.37	4,193,435	+1.95(+4.49%)
May 09, 2016	44.47	44.87	43.25	43.42	4,302,106	-1.52(-3.37%)
May 06, 2016	44.05	46.02	43.64	44.94	5,864,587	+0.44(+1.00%)
May 05, 2016	46.58	46.66	44.27	44.49	9,754,757	-0.89(-1.96%)
May 04, 2016	47.39	48.64	45.30	45.38	9,564,194	-2.97(-6.15%)
May 03, 2016	48.90	50.33	47.40	48.35	9,750,894	-1.79(-3.56%)

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.