Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	58.22	58.22	57.36	57.46	556,254	-0.83(-1.42%)
Jul 28, 2016	58.01	58.71	58.01	58.28	582,174	+0.09(+0.15%)
Jul 27, 2016	58.80	58.88	58.15	58.20	499,258	-0.43(-0.73%)
Jul 26, 2016	58.43	59.00	58.40	58.63	406,567	+0.16(+0.28%)
Jul 25, 2016	58.12	58.70	58.00	58.46	456,435	+0.44(+0.75%)
Jul 22, 2016	57.35	58.17	57.13	58.03	219,154	+0.69(+1.20%)
Jul 21, 2016	57.41	57.85	57.17	57.34	320,027	-0.38(-0.66%)
Jul 20, 2016	57.61	57.82	57.61	57.72	357,167	+0.26(+0.46%)
Jul 19, 2016	57.90	58.03	57.34	57.46	358,622	-0.57(-0.98%)
Jul 18, 2016	58.00	58.28	57.41	58.03	455,878	+0.02(+0.03%)
Jul 15, 2016	57.94	58.28	57.42	58.01	381,208	+0.30(+0.51%)
Jul 14, 2016	57.72	57.97	57.50	57.72	417,151	+0.27(+0.47%)
Jul 13, 2016	57.82	57.86	57.31	57.44	545,172	-0.42(-0.73%)
Jul 12, 2016	58.36	58.45	57.81	57.86	531,303	-0.10(-0.17%)
Jul 11, 2016	57.89	58.23	57.46	57.96	483,047	+0.23(+0.40%)
Jul 08, 2016	56.94	57.83	56.34	57.73	568,127	+1.39(+2.48%)
Jul 07, 2016	54.43	56.36	54.37	56.34	701,670	+1.98(+3.64%)
Jul 06, 2016	53.40	54.36	53.37	54.36	788,055	+0.90(+1.69%)
Jul 05, 2016	53.91	54.15	53.17	53.45	727,806	-0.77(-1.42%)
Jul 01, 2016	54.45	54.22	54.22	54.22	480,558	-0.24(-0.44%)
Jun 30, 2016	53.65	54.49	52.80	54.47	710,478	+0.80(+1.50%)
Jun 29, 2016	53.12	53.80	53.09	53.66	285,022	+0.81(+1.53%)
Jun 28, 2016	52.27	52.88	51.83	52.85	469,665	+0.94(+1.82%)
Jun 27, 2016	51.69	52.04	51.26	51.91	500,539	-0.35(-0.67%)
Jun 24, 2016	52.07	53.03	51.79	52.26	631,403	-1.60(-2.97%)
Jun 23, 2016	53.22	54.05	53.20	53.86	492,034	+0.90(+1.71%)
Jun 22, 2016	53.10	53.37	52.79	52.95	256,104	-0.12(-0.23%)
Jun 21, 2016	53.15	53.43	52.82	53.08	233,046	-0.07(-0.13%)
Jun 20, 2016	52.77	53.35	52.77	53.15	279,862	+0.85(+1.62%)
Jun 17, 2016	52.25	52.52	51.88	52.30	391,530	-0.16(-0.31%)
Jun 16, 2016	51.73	52.52	51.58	52.46	327,653	+0.46(+0.88%)
Jun 15, 2016	52.11	52.27	51.79	52.00	249,452	+0.14(+0.27%)
Jun 14, 2016	52.23	52.26	51.62	51.86	513,007	-0.57(-1.08%)
Jun 13, 2016	53.50	53.73	52.43	52.43	473,112	-1.16(-2.17%)
Jun 10, 2016	53.21	53.63	53.03	53.59	248,289	+0.00(+0.00%)
Jun 09, 2016	53.70	53.85	53.41	53.59	222,891	-0.43(-0.79%)
Jun 08, 2016	54.84	55.18	53.85	54.02	613,764	-0.93(-1.70%)
Jun 07, 2016	55.04	55.18	54.84	54.96	206,955	+0.07(+0.13%)
Jun 06, 2016	54.57	54.97	54.47	54.89	364,566	+0.34(+0.63%)
Jun 03, 2016	54.38	54.76	54.21	54.54	224,143	-0.02(-0.03%)
Jun 02, 2016	54.29	54.59	54.12	54.56	449,956	+0.14(+0.26%)
Jun 01, 2016	54.15	54.43	54.03	54.42	561,262	+0.27(+0.50%)
May 31, 2016	54.29	54.38	54.01	54.15	916,428	+0.03(+0.06%)
May 27, 2016	53.73	54.12	54.12	54.12	550,255	+0.23(+0.42%)
May 26, 2016	53.70	54.09	53.68	53.89	339,506	+0.09(+0.16%)
May 25, 2016	53.64	53.99	53.47	53.80	514,252	+0.38(+0.71%)
May 24, 2016	52.66	53.64	52.56	53.42	950,746	+1.03(+1.96%)
May 23, 2016	51.74	52.65	51.48	52.39	442,148	+0.57(+1.10%)
May 20, 2016	51.91	52.59	51.58	51.82	407,842	+0.17(+0.33%)
May 19, 2016	51.50	51.81	51.09	51.65	290,184	+0.05(+0.11%)
May 18, 2016	51.87	52.18	51.38	51.60	508,834	-0.51(-0.98%)
May 17, 2016	52.25	52.66	51.93	52.11	640,378	-0.29(-0.55%)
May 16, 2016	51.79	52.56	51.61	52.39	333,871	+0.60(+1.15%)
May 13, 2016	51.71	52.40	51.57	51.80	521,001	+0.09(+0.16%)
May 12, 2016	52.39	52.72	51.57	51.71	823,885	-0.36(-0.68%)
May 11, 2016	52.64	52.75	52.01	52.07	539,358	-0.65(-1.23%)
May 10, 2016	52.81	52.81	52.27	52.72	681,292	+0.24(+0.46%)
May 09, 2016	52.64	52.90	52.24	52.48	524,081	-0.28(-0.53%)
May 06, 2016	52.60	52.97	52.07	52.76	321,969	+0.05(+0.09%)
May 05, 2016	53.96	54.03	52.69	52.71	570,950	-1.16(-2.15%)
May 04, 2016	52.87	54.05	52.47	53.87	833,324	+0.80(+1.52%)
May 03, 2016	54.93	54.94	53.01	53.07	1,174,452	-2.96(-5.28%)

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.