Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.01	55.57	53.87	55.50	7,604,051	-0.14(-0.25%)
Jul 28, 2016	55.23	55.74	54.79	55.64	5,547,863	+0.62(+1.13%)
Jul 27, 2016	55.77	56.09	54.93	55.02	4,259,905	-0.61(-1.09%)
Jul 26, 2016	54.34	55.68	54.27	55.63	3,976,438	+1.28(+2.36%)
Jul 25, 2016	54.75	54.82	53.98	54.34	4,546,402	-0.67(-1.22%)
Jul 22, 2016	54.82	55.02	54.44	55.01	2,313,701	+0.20(+0.36%)
Jul 21, 2016	55.13	55.58	54.69	54.82	3,645,023	-0.16(-0.29%)
Jul 20, 2016	55.27	55.47	54.73	54.98	2,938,901	-0.29(-0.53%)
Jul 19, 2016	55.26	55.41	54.96	55.27	2,765,427	+0.07(+0.12%)
Jul 18, 2016	55.29	55.51	54.73	55.20	3,314,249	-0.01(-0.01%)
Jul 15, 2016	56.12	56.12	55.10	55.21	4,080,542	-0.69(-1.24%)
Jul 14, 2016	55.72	56.05	55.50	55.90	3,975,510	+0.26(+0.47%)
Jul 13, 2016	55.52	55.83	54.60	55.64	4,914,829	-0.11(-0.20%)
Jul 12, 2016	55.45	56.33	55.25	55.75	4,534,903	+0.87(+1.58%)
Jul 11, 2016	54.62	55.15	54.55	54.88	3,706,767	+0.26(+0.48%)
Jul 08, 2016	54.39	55.07	54.20	54.62	5,561,425	+0.42(+0.78%)
Jul 07, 2016	55.89	56.26	53.76	54.20	8,299,136	-1.53(-2.75%)
Jul 06, 2016	56.38	56.43	54.61	55.73	7,324,741	-1.14(-2.00%)
Jul 05, 2016	57.63	57.88	56.48	56.87	4,198,729	-1.35(-2.32%)
Jul 01, 2016	57.70	58.22	58.22	58.22	3,646,649	+0.32(+0.55%)
Jun 30, 2016	57.94	58.00	56.71	57.90	4,804,130	-0.26(-0.45%)
Jun 29, 2016	57.80	58.38	57.71	58.16	3,218,737	+0.69(+1.21%)
Jun 28, 2016	56.92	57.49	56.24	57.46	3,397,262	+1.35(+2.41%)
Jun 27, 2016	57.06	57.30	55.75	56.11	4,804,738	-1.26(-2.19%)
Jun 24, 2016	57.13	58.19	57.13	57.37	8,266,042	-1.64(-2.78%)
Jun 23, 2016	58.39	59.01	58.09	59.01	2,874,142	+0.97(+1.67%)
Jun 22, 2016	57.92	58.60	57.76	58.04	2,524,487	+0.14(+0.24%)
Jun 21, 2016	57.87	58.07	57.09	57.90	3,194,594	+0.21(+0.37%)
Jun 20, 2016	58.03	58.55	57.62	57.69	3,766,318	+0.41(+0.71%)
Jun 17, 2016	57.90	57.98	57.12	57.28	5,600,218	-0.68(-1.17%)
Jun 16, 2016	57.26	58.06	56.99	57.96	2,559,140	+0.21(+0.37%)
Jun 15, 2016	57.38	58.35	57.00	57.75	3,181,607	+0.18(+0.30%)
Jun 14, 2016	57.38	57.89	56.65	57.57	3,616,072	+0.07(+0.13%)
Jun 13, 2016	58.18	58.33	57.41	57.50	4,587,656	-0.93(-1.59%)
Jun 10, 2016	58.56	58.86	58.11	58.43	3,208,677	-0.77(-1.31%)
Jun 09, 2016	59.58	59.76	59.02	59.20	4,519,921	-0.90(-1.51%)
Jun 08, 2016	59.53	60.14	59.12	60.11	4,927,304	+0.77(+1.29%)
Jun 07, 2016	59.01	59.53	58.77	59.34	3,711,559	+0.41(+0.69%)
Jun 06, 2016	58.82	58.94	58.44	58.93	2,994,184	+0.46(+0.79%)
Jun 03, 2016	58.82	59.03	57.93	58.47	4,090,733	-0.51(-0.87%)
Jun 02, 2016	58.79	59.42	58.76	58.98	3,156,955	-0.01(-0.02%)
Jun 01, 2016	58.30	59.08	57.93	59.00	4,142,000	+0.36(+0.61%)
May 31, 2016	59.03	59.16	58.27	58.64	8,096,852	-0.20(-0.33%)
May 27, 2016	58.41	58.84	58.84	58.84	3,177,970	+0.43(+0.74%)
May 26, 2016	58.68	58.81	57.73	58.41	4,895,162	-0.07(-0.11%)
May 25, 2016	58.44	58.72	57.99	58.47	3,998,066	+0.31(+0.54%)
May 24, 2016	57.36	58.38	57.27	58.16	4,733,942	+1.37(+2.42%)
May 23, 2016	56.56	57.38	56.48	56.79	3,424,498	-0.06(-0.10%)
May 20, 2016	57.03	57.25	56.55	56.84	3,223,669	+0.18(+0.32%)
May 19, 2016	56.59	56.89	55.95	56.66	3,070,885	-0.35(-0.61%)
May 18, 2016	57.13	58.00	56.71	57.01	3,437,265	-0.13(-0.23%)
May 17, 2016	57.33	57.87	56.95	57.14	3,063,922	-0.27(-0.47%)
May 16, 2016	57.08	57.50	56.33	57.41	4,257,903	+0.71(+1.25%)
May 13, 2016	56.64	57.28	56.39	56.71	4,185,183	+0.07(+0.11%)
May 12, 2016	57.91	57.98	56.34	56.64	3,596,717	-0.83(-1.44%)
May 11, 2016	57.30	58.17	56.91	57.47	3,664,100	+0.10(+0.18%)
May 10, 2016	57.01	57.68	56.94	57.36	3,089,813	+0.67(+1.19%)
May 09, 2016	56.82	56.84	55.65	56.69	4,233,821	-0.14(-0.25%)
May 06, 2016	56.97	58.03	56.66	56.84	5,253,686	-0.41(-0.71%)
May 05, 2016	57.92	58.50	56.78	57.24	3,910,444	-0.17(-0.30%)
May 04, 2016	57.84	58.19	56.81	57.42	4,140,153	-0.50(-0.86%)
May 03, 2016	58.41	58.62	57.51	57.91	6,074,725	-1.59(-2.66%)

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.