Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	53.89	54.25	53.63	54.18	8,408	+0.29(+0.54%)
Jul 28, 2016	54.23	54.23	53.66	53.89	7,993	-0.53(-0.98%)
Jul 27, 2016	54.39	54.59	54.23	54.42	9,710	+0.14(+0.26%)
Jul 26, 2016	53.68	54.31	53.68	54.28	30,020	+0.64(+1.19%)
Jul 25, 2016	53.84	53.84	53.64	53.64	38,655	-0.30(-0.56%)
Jul 22, 2016	53.91	53.97	53.39	53.94	24,094	+0.05(+0.09%)
Jul 21, 2016	54.34	54.45	53.74	53.89	22,773	-0.36(-0.66%)
Jul 20, 2016	54.24	54.33	53.91	54.25	13,440	+0.35(+0.64%)
Jul 19, 2016	54.18	54.28	53.69	53.91	10,306	+0.20(+0.37%)
Jul 18, 2016	53.72	53.93	53.67	53.71	12,581	-0.03(-0.05%)
Jul 15, 2016	53.99	54.00	53.65	53.74	15,970	+0.06(+0.10%)
Jul 14, 2016	53.77	53.82	53.61	53.68	9,127	+0.19(+0.35%)
Jul 13, 2016	53.61	53.68	53.38	53.49	16,111	-0.13(-0.24%)
Jul 12, 2016	53.70	53.83	53.39	53.62	17,894	+0.19(+0.35%)
Jul 11, 2016	53.33	53.59	53.30	53.44	14,657	+0.39(+0.74%)
Jul 08, 2016	52.30	53.05	51.82	53.04	6,481	+1.22(+2.36%)
Jul 07, 2016	51.83	52.14	51.64	51.82	3,457	+0.00(+0.00%)
Jul 06, 2016	51.48	51.85	51.38	51.82	26,506	+0.24(+0.47%)
Jul 05, 2016	52.01	52.01	51.46	51.57	14,246	-0.74(-1.42%)
Jul 01, 2016	52.74	52.31	52.31	52.31	35,539	+0.00(+0.00%)
Jun 30, 2016	51.24	52.31	51.22	52.31	10,639	+1.17(+2.29%)
Jun 29, 2016	50.68	51.19	50.63	51.14	15,899	+0.87(+1.73%)
Jun 28, 2016	50.24	50.27	49.85	50.27	11,853	+0.53(+1.07%)
Jun 27, 2016	51.06	51.06	49.59	49.74	38,119	-1.49(-2.90%)
Jun 24, 2016	51.08	51.98	50.60	51.22	19,577	-1.86(-3.50%)
Jun 23, 2016	53.02	53.12	52.88	53.08	6,244	+0.47(+0.89%)
Jun 22, 2016	52.86	52.86	52.59	52.61	12,247	+0.04(+0.07%)
Jun 21, 2016	53.16	53.16	52.56	52.57	4,043	-0.11(-0.21%)
Jun 20, 2016	53.02	53.14	52.69	52.69	15,703	+0.44(+0.85%)
Jun 17, 2016	52.19	52.34	51.96	52.25	15,486	+0.05(+0.11%)
Jun 16, 2016	51.96	52.24	51.60	52.19	7,342	-0.05(-0.09%)
Jun 15, 2016	52.30	52.53	52.24	52.24	2,843	+0.25(+0.47%)
Jun 14, 2016	52.57	52.57	51.87	51.99	20,361	-0.39(-0.74%)
Jun 13, 2016	53.33	53.33	52.38	52.38	17,596	-0.75(-1.41%)
Jun 10, 2016	53.82	53.82	52.99	53.13	31,900	-0.77(-1.42%)
Jun 09, 2016	53.49	53.92	53.49	53.89	22,802	+0.13(+0.24%)
Jun 08, 2016	53.83	53.83	53.54	53.76	7,896	+0.20(+0.37%)
Jun 07, 2016	53.65	53.75	53.51	53.57	15,720	+0.22(+0.40%)
Jun 06, 2016	52.85	53.42	52.85	53.35	17,735	+0.65(+1.24%)
Jun 03, 2016	52.89	52.89	52.22	52.70	21,841	+0.03(+0.06%)
Jun 02, 2016	52.30	52.68	52.30	52.67	22,614	+0.23(+0.44%)
Jun 01, 2016	52.05	52.49	52.05	52.43	6,647	+0.26(+0.50%)
May 31, 2016	52.59	52.65	51.98	52.17	34,820	-0.17(-0.32%)
May 27, 2016	52.27	52.34	52.34	52.34	10,586	+0.10(+0.18%)
May 26, 2016	52.10	52.36	52.10	52.24	4,557	+0.11(+0.21%)
May 25, 2016	51.93	52.20	51.93	52.13	9,995	+0.27(+0.52%)
May 24, 2016	51.47	52.04	51.47	51.86	16,259	+0.61(+1.19%)
May 23, 2016	52.08	52.08	51.18	51.26	9,474	-0.50(-0.96%)
May 20, 2016	51.32	51.84	51.32	51.75	10,040	+0.61(+1.19%)
May 19, 2016	51.26	51.26	50.85	51.14	4,645	-0.30(-0.58%)
May 18, 2016	51.83	52.08	51.44	51.44	9,954	-0.15(-0.29%)
May 17, 2016	51.92	52.08	51.39	51.59	18,450	-0.17(-0.33%)
May 16, 2016	51.40	51.89	51.40	51.76	8,950	+0.71(+1.39%)
May 13, 2016	51.86	51.86	50.96	51.05	18,470	-0.65(-1.26%)
May 12, 2016	51.95	51.95	51.42	51.70	8,206	+0.09(+0.18%)
May 11, 2016	51.99	52.03	51.58	51.61	18,501	-0.46(-0.88%)
May 10, 2016	51.08	52.08	51.08	52.07	13,603	+1.14(+2.24%)
May 09, 2016	50.93	51.14	50.70	50.93	15,299	-0.01(-0.02%)
May 06, 2016	50.56	50.94	50.56	50.94	11,082	+0.31(+0.61%)
May 05, 2016	50.49	50.76	50.49	50.63	7,078	+0.25(+0.50%)
May 04, 2016	50.25	50.72	50.19	50.38	16,419	-0.30(-0.59%)
May 03, 2016	50.83	50.89	50.29	50.68	32,917	-0.46(-0.90%)

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.