Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	54.16	54.38	54.16	54.33	3,370	+1.15(+2.16%)
Jul 28, 2016	52.99	53.18	52.99	53.18	1,580	-0.17(-0.32%)
Jul 27, 2016	53.19	53.35	53.18	53.35	1,281	+0.17(+0.32%)
Jul 25, 2016	53.20	53.20	53.18	53.18	328	-0.38(-0.70%)
Jul 22, 2016	53.46	53.55	53.46	53.55	1,097	+0.48(+0.90%)
Jul 21, 2016	53.32	53.32	53.08	53.08	14,682	-0.90(-1.66%)
Jul 20, 2016	53.87	54.03	53.87	53.98	4,044	+0.61(+1.14%)
Jul 19, 2016	53.35	53.36	53.33	53.36	914	+0.04(+0.07%)
Jul 18, 2016	53.34	53.36	53.28	53.33	3,166	+0.07(+0.13%)
Jul 15, 2016	53.31	53.32	53.26	53.26	1,662	-0.73(-1.36%)
Jul 14, 2016	53.98	54.04	53.98	53.99	2,648	+0.23(+0.43%)
Jul 13, 2016	53.68	53.87	53.68	53.76	8,692	-0.62(-1.14%)
Jul 12, 2016	54.33	54.43	54.33	54.38	2,322	-0.31(-0.57%)
Jul 11, 2016	54.52	54.85	54.52	54.69	18,544	+0.62(+1.14%)
Jul 08, 2016	53.58	54.10	53.52	54.08	4,257	+0.56(+1.05%)
Jul 06, 2016	53.54	53.54	53.52	53.52	177	+0.25(+0.47%)
Jul 05, 2016	53.62	53.62	53.27	53.27	1,547	+0.21(+0.39%)
Jul 01, 2016	53.13	53.06	53.06	53.06	5,010	+0.12(+0.22%)
Jun 30, 2016	52.64	52.98	52.57	52.94	8,822	-0.43(-0.81%)
Jun 29, 2016	53.37	53.41	53.37	53.37	1,339	+0.43(+0.81%)
Jun 28, 2016	53.03	53.03	52.59	52.94	30,657	+1.35(+2.61%)
Jun 27, 2016	52.30	52.30	51.59	51.60	15,878	-0.01(-0.01%)
Jun 24, 2016	51.17	51.98	51.17	51.60	5,388	-1.08(-2.04%)
Jun 23, 2016	52.73	52.73	52.67	52.68	2,655	+0.33(+0.63%)
Jun 22, 2016	52.51	52.52	52.32	52.35	3,204	-0.44(-0.83%)
Jun 21, 2016	52.88	53.10	52.78	52.79	7,283	+0.48(+0.91%)
Jun 20, 2016	52.36	52.52	52.31	52.31	2,952	+0.83(+1.61%)
Jun 17, 2016	51.17	51.61	51.17	51.49	3,431	-0.05(-0.10%)
Jun 16, 2016	50.96	51.54	50.96	51.54	1,508	-0.11(-0.21%)
Jun 15, 2016	51.61	51.69	51.58	51.65	4,505	+0.34(+0.66%)
Jun 14, 2016	51.43	51.43	51.09	51.31	6,476	-0.56(-1.08%)
Jun 13, 2016	51.78	51.87	51.78	51.87	1,995	-0.24(-0.47%)
Jun 10, 2016	52.34	52.34	52.10	52.11	6,426	-0.84(-1.58%)
Jun 09, 2016	53.05	53.06	52.88	52.95	3,326	-0.41(-0.77%)
Jun 08, 2016	53.45	53.47	53.32	53.36	5,137	+0.26(+0.49%)
Jun 07, 2016	52.93	53.12	52.93	53.10	2,342	+0.26(+0.49%)
Jun 06, 2016	52.84	52.88	52.70	52.84	32,803	+0.62(+1.19%)
Jun 03, 2016	52.21	52.24	51.92	52.22	7,279	+0.51(+0.98%)
Jun 02, 2016	51.53	51.72	51.51	51.72	1,350	-0.24(-0.47%)
Jun 01, 2016	51.98	52.05	51.85	51.96	2,848	-0.10(-0.19%)
May 31, 2016	52.04	52.12	52.04	52.06	3,117	+0.21(+0.41%)
May 27, 2016	51.92	51.84	51.84	51.84	6,718	-0.13(-0.26%)
May 26, 2016	52.02	52.02	51.98	51.98	1,763	-0.12(-0.23%)
May 25, 2016	52.01	52.10	51.83	52.10	6,364	+0.23(+0.43%)
May 24, 2016	51.70	51.89	51.68	51.87	4,085	+0.35(+0.68%)
May 23, 2016	51.45	51.52	51.45	51.52	4,213	-0.13(-0.26%)
May 20, 2016	51.63	51.69	51.61	51.66	5,069	+0.15(+0.29%)
May 19, 2016	51.42	51.51	51.28	51.51	13,012	-0.39(-0.75%)
May 18, 2016	51.88	52.13	51.83	51.90	9,149	-0.14(-0.27%)
May 17, 2016	52.16	52.23	51.93	52.04	8,400	-0.27(-0.51%)
May 16, 2016	52.24	52.37	52.22	52.31	5,266	+0.47(+0.90%)
May 13, 2016	51.84	51.84	51.83	51.84	1,289	-0.26(-0.50%)
May 12, 2016	52.30	52.31	52.05	52.10	3,611	+0.02(+0.03%)
May 11, 2016	52.35	52.41	52.08	52.08	6,354	-0.85(-1.60%)
May 10, 2016	52.63	52.93	52.55	52.93	5,245	+0.89(+1.72%)
May 09, 2016	52.16	52.16	52.04	52.04	5,703	+0.22(+0.43%)
May 06, 2016	51.82	51.91	51.68	51.82	4,488	+0.46(+0.90%)
May 05, 2016	51.24	51.38	51.24	51.35	2,351	+0.24(+0.47%)
May 04, 2016	51.08	51.22	51.05	51.11	17,275	-0.41(-0.80%)
May 03, 2016	51.51	51.68	51.49	51.52	7,597	-0.58(-1.10%)

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.