Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.16	55.21	53.24	54.01	1,976,175	-1.24(-2.25%)
Jul 28, 2016	55.71	55.89	54.57	55.25	1,125,561	-0.63(-1.12%)
Jul 27, 2016	55.68	57.56	55.27	55.88	1,020,259	+0.15(+0.27%)
Jul 26, 2016	55.16	55.95	54.51	55.73	740,982	+0.43(+0.78%)
Jul 25, 2016	54.70	55.31	54.32	55.30	715,262	+0.46(+0.84%)
Jul 22, 2016	54.35	54.89	53.99	54.84	309,130	+0.60(+1.11%)
Jul 21, 2016	54.29	54.77	54.05	54.23	1,121,045	+0.06(+0.12%)
Jul 20, 2016	54.41	54.63	53.78	54.17	337,052	-0.14(-0.26%)
Jul 19, 2016	53.96	54.82	53.94	54.31	394,791	-0.05(-0.09%)
Jul 18, 2016	54.70	54.90	54.23	54.36	391,036	-0.56(-1.03%)
Jul 15, 2016	55.17	55.34	54.58	54.93	518,272	+0.21(+0.38%)
Jul 14, 2016	54.42	55.12	54.21	54.72	757,919	+1.27(+2.37%)
Jul 13, 2016	52.84	53.55	52.57	53.45	596,152	+0.50(+0.95%)
Jul 12, 2016	52.15	53.33	51.98	52.95	497,287	+1.65(+3.23%)
Jul 11, 2016	51.25	51.89	51.12	51.30	348,021	+0.64(+1.26%)
Jul 08, 2016	50.60	49.77	49.77	50.66	572,553	+0.89(+1.79%)
Jul 07, 2016	48.89	50.46	48.88	49.77	554,483	+0.96(+1.97%)
Jul 06, 2016	47.50	48.95	46.94	48.81	492,911	+0.60(+1.25%)
Jul 05, 2016	49.29	49.48	47.53	48.20	584,253	-1.93(-3.84%)
Jul 01, 2016	49.83	50.13	50.13	50.13	769,517	-0.57(-1.13%)
Jun 30, 2016	50.00	50.70	48.88	50.70	691,194	+1.07(+2.16%)
Jun 29, 2016	49.12	49.81	48.08	49.63	625,662	+2.05(+4.31%)
Jun 28, 2016	47.48	47.73	46.56	47.57	744,179	+1.10(+2.36%)
Jun 27, 2016	48.18	48.51	46.09	46.48	913,497	-2.74(-5.56%)
Jun 24, 2016	49.69	50.75	48.85	49.21	1,016,140	-3.81(-7.19%)
Jun 23, 2016	52.17	53.04	51.64	53.02	691,705	+2.04(+4.01%)
Jun 22, 2016	51.01	51.90	50.67	50.98	346,878	+0.16(+0.31%)
Jun 21, 2016	50.80	51.11	50.04	50.82	520,284	-0.06(-0.11%)
Jun 20, 2016	51.58	52.26	50.81	50.88	481,945	+0.64(+1.28%)
Jun 17, 2016	49.29	50.73	49.04	50.23	1,504,570	+1.10(+2.23%)
Jun 16, 2016	49.70	49.73	48.51	49.13	932,100	-1.10(-2.19%)
Jun 15, 2016	50.18	51.26	49.67	50.23	539,060	+0.24(+0.48%)
Jun 14, 2016	50.50	51.35	49.70	49.99	696,780	-0.64(-1.27%)
Jun 13, 2016	51.47	51.75	50.58	50.64	826,597	-1.25(-2.41%)
Jun 10, 2016	52.55	52.84	51.42	51.89	827,160	-0.97(-1.84%)
Jun 09, 2016	53.42	53.42	52.39	52.86	738,277	-0.56(-1.06%)
Jun 08, 2016	53.19	53.62	52.99	53.42	445,819	+0.25(+0.48%)
Jun 07, 2016	53.67	53.73	52.93	53.17	309,865	-0.35(-0.65%)
Jun 06, 2016	52.26	53.88	52.26	53.52	425,469	+1.34(+2.56%)
Jun 03, 2016	52.26	52.34	50.20	52.18	639,920	-1.29(-2.41%)
Jun 02, 2016	52.67	53.48	52.60	53.47	371,350	+0.30(+0.57%)
Jun 01, 2016	52.30	53.20	51.89	53.17	582,656	-0.06(-0.10%)
May 31, 2016	53.18	53.50	52.80	53.22	419,952	+0.33(+0.62%)
May 27, 2016	52.44	52.90	52.90	52.90	361,379	+0.33(+0.64%)
May 26, 2016	52.83	53.30	51.73	52.56	575,154	-0.14(-0.27%)
May 25, 2016	51.85	53.10	51.74	52.71	698,198	+1.31(+2.55%)
May 24, 2016	50.60	51.62	50.39	51.40	505,876	+1.14(+2.28%)
May 23, 2016	50.11	50.47	49.36	50.25	298,263	-0.02(-0.05%)
May 20, 2016	49.99	50.74	49.90	50.28	391,136	+0.64(+1.29%)
May 19, 2016	50.05	50.82	48.96	49.64	471,303	-0.79(-1.56%)
May 18, 2016	48.07	50.82	48.07	50.43	768,742	+2.24(+4.65%)
May 17, 2016	47.99	49.01	47.64	48.18	495,998	+0.06(+0.11%)
May 16, 2016	47.41	48.40	47.35	48.13	341,187	+0.88(+1.87%)
May 13, 2016	48.20	49.17	46.98	47.25	400,888	-1.21(-2.49%)
May 12, 2016	48.97	49.54	47.73	48.45	499,088	-0.17(-0.34%)
May 11, 2016	48.44	49.26	48.37	48.62	374,653	+0.02(+0.05%)
May 10, 2016	47.61	48.94	47.53	48.59	531,431	+1.18(+2.50%)
May 09, 2016	47.33	47.87	46.98	47.41	683,697	+0.03(+0.07%)
May 06, 2016	46.72	47.55	46.57	47.38	464,675	+0.13(+0.28%)
May 05, 2016	47.92	47.97	47.02	47.25	544,185	-0.24(-0.50%)
May 04, 2016	48.15	49.01	46.87	47.48	695,858	-0.87(-1.80%)
May 03, 2016	49.28	49.30	48.10	48.35	909,292	-1.66(-3.33%)

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.