Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.15	52.24	51.79	52.24	2,883	+0.45(+0.87%)
Jul 28, 2016	52.13	52.13	51.68	51.79	22,489	-0.17(-0.33%)
Jul 27, 2016	52.18	52.18	51.80	51.96	2,492	-0.27(-0.52%)
Jul 26, 2016	51.65	52.23	51.62	52.23	2,651	+0.53(+1.03%)
Jul 25, 2016	51.70	51.89	51.41	51.70	2,568	+0.11(+0.21%)
Jul 22, 2016	51.55	51.62	51.18	51.59	3,181	-0.01(-0.02%)
Jul 21, 2016	51.69	51.78	51.33	51.60	5,200	-0.21(-0.41%)
Jul 20, 2016	51.72	52.04	51.72	51.81	1,732	+0.47(+0.92%)
Jul 19, 2016	51.40	51.50	51.25	51.34	5,567	-0.25(-0.48%)
Jul 18, 2016	51.08	51.59	51.08	51.59	6,154	+0.50(+0.97%)
Jul 15, 2016	51.14	51.14	50.93	51.09	2,718	-0.21(-0.40%)
Jul 14, 2016	51.40	51.62	51.30	51.30	8,359	+0.18(+0.35%)
Jul 13, 2016	51.38	51.38	50.79	51.12	3,425	-0.31(-0.60%)
Jul 12, 2016	51.29	51.43	51.10	51.43	2,393	+0.66(+1.31%)
Jul 11, 2016	50.42	50.77	50.42	50.77	2,610	+1.07(+2.14%)
Jul 08, 2016	49.63	49.67	48.97	49.70	1,800	+0.73(+1.50%)
Jul 07, 2016	49.48	49.48	48.97	48.97	4,007	-0.44(-0.90%)
Jul 06, 2016	48.69	49.41	48.60	49.41	1,687	+0.64(+1.31%)
Jul 05, 2016	50.09	50.09	48.77	48.77	5,769	-1.52(-3.01%)
Jul 01, 2016	49.87	50.29	50.29	50.29	3,100	+0.57(+1.14%)
Jun 30, 2016	49.31	49.88	49.06	49.72	2,054	+0.32(+0.65%)
Jun 29, 2016	48.68	49.45	48.54	49.40	3,447	+1.61(+3.37%)
Jun 28, 2016	47.58	47.84	47.25	47.79	1,816	+1.29(+2.77%)
Jun 27, 2016	47.00	47.00	46.50	46.50	1,656	-1.00(-2.11%)
Jun 24, 2016	48.00	48.21	47.42	47.50	3,818	-2.78(-5.53%)
Jun 23, 2016	50.46	50.68	50.28	50.28	5,091	+0.24(+0.48%)
Jun 22, 2016	50.42	50.66	50.04	50.04	2,600	-0.45(-0.89%)
Jun 21, 2016	50.64	50.64	50.10	50.49	2,806	-0.40(-0.79%)
Jun 20, 2016	50.98	51.12	50.67	50.89	2,623	+1.18(+2.38%)
Jun 17, 2016	49.90	50.00	49.71	49.71	1,119	+0.62(+1.26%)
Jun 16, 2016	48.70	49.09	48.63	49.09	1,395	-0.53(-1.07%)
Jun 15, 2016	49.60	49.78	49.60	49.62	3,935	+0.90(+1.85%)
Jun 14, 2016	49.34	49.34	48.72	48.72	7,545	-0.68(-1.38%)
Jun 13, 2016	49.68	50.01	49.40	49.40	3,281	-0.68(-1.36%)
Jun 10, 2016	51.02	51.02	50.08	50.08	1,378	-2.11(-4.04%)
Jun 09, 2016	52.15	52.20	51.98	52.19	4,437	-0.38(-0.73%)
Jun 08, 2016	52.47	52.92	52.47	52.57	944	-0.16(-0.30%)
Jun 07, 2016	52.38	52.91	52.29	52.73	3,396	+0.75(+1.44%)
Jun 06, 2016	51.47	52.13	51.47	51.98	1,565	+0.49(+0.95%)
Jun 03, 2016	51.26	51.60	51.26	51.49	4,378	+0.26(+0.51%)
Jun 02, 2016	51.24	51.24	51.14	51.23	2,635	-0.02(-0.04%)
Jun 01, 2016	50.93	51.54	50.93	51.25	7,561	+0.36(+0.71%)
May 31, 2016	50.94	51.10	50.75	50.89	11,428	+0.22(+0.44%)
May 27, 2016	50.87	50.67	50.67	50.67	1,800	-0.13(-0.25%)
May 26, 2016	50.99	50.99	50.72	50.80	1,881	-0.10(-0.20%)
May 25, 2016	50.68	51.03	50.68	50.90	5,362	+0.38(+0.74%)
May 24, 2016	50.14	50.64	49.95	50.52	48,987	+0.64(+1.29%)
May 23, 2016	49.52	49.88	49.52	49.88	866	+0.38(+0.77%)
May 20, 2016	49.04	49.69	49.04	49.50	6,258	+0.92(+1.89%)
May 19, 2016	49.10	49.11	48.58	48.58	5,325	-0.53(-1.08%)
May 18, 2016	49.37	49.62	48.85	49.11	14,335	+0.12(+0.25%)
May 17, 2016	49.43	49.46	48.99	48.99	1,739	-0.53(-1.07%)
May 16, 2016	49.32	49.66	49.32	49.52	1,905	+0.44(+0.90%)
May 13, 2016	49.44	49.44	48.88	49.08	1,655	-0.76(-1.53%)
May 12, 2016	49.71	50.31	49.19	49.84	3,288	-0.04(-0.09%)
May 11, 2016	49.85	50.20	49.85	49.88	692	+0.13(+0.27%)
May 10, 2016	49.42	49.81	49.33	49.75	3,802	+0.29(+0.59%)
May 09, 2016	50.04	50.04	49.26	49.46	2,741	-0.17(-0.35%)
May 06, 2016	49.33	49.81	49.00	49.63	4,007	+0.06(+0.12%)
May 05, 2016	50.12	50.12	49.37	49.57	1,621	-0.36(-0.73%)
May 04, 2016	50.34	50.41	49.71	49.93	3,827	-0.85(-1.67%)
May 03, 2016	51.49	51.49	50.78	50.78	1,251	-1.08(-2.08%)

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.