Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	59.85	60.30	59.26	60.13	1,374,204	+0.12(+0.20%)
Jul 28, 2016	59.69	60.22	59.23	60.00	1,307,234	+0.15(+0.26%)
Jul 27, 2016	60.42	61.02	59.46	59.85	2,786,904	-0.57(-0.94%)
Jul 26, 2016	60.34	60.91	59.97	60.42	2,267,634	+0.11(+0.19%)
Jul 25, 2016	58.46	60.74	58.26	60.30	4,407,058	+2.00(+3.43%)
Jul 22, 2016	57.33	58.39	57.29	58.30	2,342,607	+0.72(+1.24%)
Jul 21, 2016	57.62	58.12	57.36	57.59	1,839,288	+0.07(+0.13%)
Jul 20, 2016	57.33	57.73	57.14	57.51	1,927,810	+0.31(+0.54%)
Jul 19, 2016	57.10	57.73	56.85	57.20	1,447,898	-0.08(-0.14%)
Jul 18, 2016	56.82	57.36	56.53	57.29	2,078,762	+0.77(+1.37%)
Jul 15, 2016	56.94	57.16	56.43	56.51	1,507,870	-0.33(-0.57%)
Jul 14, 2016	57.40	57.42	56.54	56.84	1,380,637	-0.21(-0.37%)
Jul 13, 2016	57.69	57.76	56.72	57.05	1,019,980	-0.42(-0.74%)
Jul 12, 2016	56.71	57.59	56.65	57.47	2,314,710	+1.00(+1.77%)
Jul 11, 2016	56.45	56.85	56.32	56.47	1,661,516	+0.19(+0.33%)
Jul 08, 2016	55.66	56.82	54.86	56.29	2,516,607	+1.42(+2.60%)
Jul 07, 2016	55.55	55.82	54.27	54.86	4,506,113	-0.85(-1.52%)
Jul 06, 2016	54.28	55.74	54.09	55.71	2,910,122	+1.16(+2.13%)
Jul 05, 2016	54.56	55.17	53.99	54.54	2,543,505	-0.40(-0.73%)
Jul 01, 2016	54.41	54.94	54.94	54.94	2,783,297	+0.33(+0.60%)
Jun 30, 2016	54.67	54.84	53.97	54.62	2,658,290	+0.04(+0.07%)
Jun 29, 2016	53.69	55.34	53.50	54.58	2,664,688	+1.29(+2.43%)
Jun 28, 2016	52.34	53.67	52.31	53.28	2,855,149	+0.19(+0.35%)
Jun 27, 2016	54.52	54.71	52.57	53.10	3,173,131	-1.81(-3.29%)
Jun 24, 2016	54.58	55.33	54.57	54.90	5,563,540	-1.36(-2.42%)
Jun 23, 2016	56.37	56.57	55.94	56.26	2,143,910	+0.41(+0.74%)
Jun 22, 2016	55.48	56.23	55.48	55.85	2,052,123	+0.37(+0.66%)
Jun 21, 2016	55.37	55.77	54.90	55.48	2,688,416	+0.30(+0.55%)
Jun 20, 2016	55.94	56.16	55.11	55.18	2,331,326	-0.37(-0.67%)
Jun 17, 2016	55.22	56.47	55.06	55.55	3,267,135	+0.39(+0.71%)
Jun 16, 2016	55.24	55.29	54.46	55.16	2,004,029	-0.08(-0.15%)
Jun 15, 2016	54.27	55.85	54.10	55.24	3,249,687	+1.29(+2.40%)
Jun 14, 2016	55.06	55.06	53.43	53.95	3,115,488	-0.78(-1.43%)
Jun 13, 2016	55.38	55.90	54.73	54.73	2,936,664	-0.92(-1.65%)
Jun 10, 2016	55.37	55.84	54.99	55.65	1,904,625	-0.50(-0.90%)
Jun 09, 2016	56.67	56.68	55.54	56.15	2,348,946	-0.60(-1.06%)
Jun 08, 2016	57.20	57.38	56.44	56.76	3,136,369	-0.41(-0.71%)
Jun 07, 2016	56.97	57.42	56.95	57.16	3,451,881	-0.14(-0.24%)
Jun 06, 2016	57.60	57.99	56.94	57.30	4,143,250	-0.48(-0.83%)
Jun 03, 2016	57.79	58.14	57.73	57.78	3,758,328	-0.25(-0.43%)
Jun 02, 2016	56.79	58.13	56.20	58.03	6,638,711	+2.38(+4.27%)
Jun 01, 2016	55.28	55.94	54.75	55.66	5,482,492	+0.37(+0.68%)
May 31, 2016	54.56	55.39	54.24	55.28	6,774,579	+0.51(+0.93%)
May 27, 2016	53.55	54.78	54.78	54.78	4,884,921	+1.19(+2.21%)
May 26, 2016	53.61	53.70	53.24	53.59	5,149,552	+0.24(+0.45%)
May 25, 2016	51.82	53.61	51.82	53.35	5,300,157	+1.52(+2.94%)
May 24, 2016	51.90	52.11	51.51	51.82	6,484,813	+0.79(+1.55%)
May 23, 2016	51.34	51.61	50.61	51.03	4,439,984	-0.21(-0.41%)
May 20, 2016	49.42	51.69	49.26	51.24	7,194,352	+2.35(+4.82%)
May 19, 2016	48.39	51.07	48.39	48.89	12,801,396	-2.55(-4.95%)
May 18, 2016	52.20	52.20	50.80	51.44	7,980,080	-1.28(-2.43%)
May 17, 2016	53.95	54.57	52.42	52.72	5,839,246	-0.81(-1.51%)
May 16, 2016	53.71	54.23	53.53	53.53	5,591,466	-0.30(-0.55%)
May 13, 2016	54.23	54.86	53.73	53.82	4,719,760	-0.55(-1.01%)
May 12, 2016	54.32	54.73	54.03	54.37	2,836,322	-0.02(-0.03%)
May 11, 2016	55.13	55.60	54.39	54.39	3,522,389	-1.39(-2.49%)
May 10, 2016	56.07	56.48	55.45	55.78	3,548,231	-0.70(-1.24%)
May 09, 2016	55.89	57.15	55.89	56.48	4,819,076	+0.35(+0.63%)
May 06, 2016	56.96	56.96	55.65	56.12	7,648,561	-0.76(-1.33%)
May 05, 2016	58.49	59.17	56.57	56.88	21,286,566	-7.78(-12.04%)
May 04, 2016	63.49	64.68	63.16	64.66	2,914,175	+0.82(+1.29%)
May 03, 2016	64.15	64.15	63.07	63.84	2,105,287	-0.31(-0.48%)

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.