Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.64	53.73	52.29	53.55	287,915	+1.03(+1.96%)
Jul 28, 2016	52.43	52.82	52.04	52.52	122,140	-0.16(-0.30%)
Jul 27, 2016	53.01	53.04	52.03	52.68	122,316	-0.25(-0.47%)
Jul 26, 2016	52.76	53.00	52.20	52.93	125,230	+0.41(+0.78%)
Jul 25, 2016	53.42	53.42	52.35	52.52	133,868	-0.90(-1.68%)
Jul 22, 2016	53.24	53.82	52.03	53.42	117,973	+0.30(+0.56%)
Jul 21, 2016	52.55	53.69	52.41	53.12	229,893	+0.51(+0.97%)
Jul 20, 2016	52.29	53.03	52.05	52.61	252,911	+0.31(+0.59%)
Jul 19, 2016	52.75	53.17	51.89	52.30	239,210	-0.45(-0.85%)
Jul 18, 2016	52.40	52.86	51.96	52.75	158,085	+0.44(+0.84%)
Jul 15, 2016	52.47	52.47	51.54	52.31	149,324	+0.25(+0.48%)
Jul 14, 2016	53.17	53.17	52.02	52.06	86,203	-0.75(-1.42%)
Jul 13, 2016	53.38	53.83	52.54	52.81	110,821	-0.37(-0.70%)
Jul 12, 2016	52.42	53.42	52.17	53.18	262,125	+0.93(+1.78%)
Jul 11, 2016	52.38	53.22	51.75	52.25	130,370	-0.08(-0.15%)
Jul 08, 2016	52.10	52.72	51.77	52.33	186,759	+0.63(+1.22%)
Jul 07, 2016	50.87	52.09	50.69	51.70	191,685	+1.52(+3.03%)
Jul 05, 2016	50.58	50.76	49.69	50.18	167,109	-0.79(-1.55%)
Jul 01, 2016	50.29	50.97	50.97	50.97	200,500	+0.49(+0.97%)
Jun 30, 2016	49.61	50.52	49.20	50.48	261,069	+0.94(+1.90%)
Jun 29, 2016	49.13	49.74	46.12	49.54	274,148	+0.80(+1.64%)
Jun 28, 2016	48.79	50.00	48.60	48.74	273,386	+0.19(+0.39%)
Jun 27, 2016	48.55	48.93	47.86	48.55	326,722	-0.58(-1.18%)
Jun 24, 2016	48.77	50.49	48.51	49.13	474,728	-1.78(-3.50%)
Jun 23, 2016	49.79	51.00	49.62	50.91	233,883	+1.60(+3.24%)
Jun 22, 2016	49.20	50.00	48.84	49.31	125,824	+0.10(+0.20%)
Jun 21, 2016	49.23	49.57	48.49	49.21	166,079	+0.14(+0.29%)
Jun 20, 2016	48.52	49.62	48.33	49.07	274,725	+0.97(+2.02%)
Jun 17, 2016	50.35	52.82	47.85	48.10	393,346	-2.39(-4.73%)
Jun 16, 2016	50.01	50.55	49.55	50.49	168,173	+0.11(+0.22%)
Jun 15, 2016	50.45	50.61	49.89	50.38	137,805	+0.14(+0.28%)
Jun 14, 2016	50.04	50.67	49.63	50.24	190,062	+0.01(+0.02%)
Jun 13, 2016	51.63	52.03	50.09	50.23	212,762	-1.57(-3.03%)
Jun 10, 2016	52.34	52.80	51.60	51.80	213,988	-1.00(-1.89%)
Jun 09, 2016	54.05	54.42	52.39	52.80	330,175	-1.27(-2.35%)
Jun 08, 2016	53.21	54.14	52.76	54.07	155,850	+0.60(+1.12%)
Jun 07, 2016	52.95	53.68	52.09	53.47	172,132	+0.34(+0.64%)
Jun 06, 2016	52.71	53.48	52.41	53.13	159,743	+0.57(+1.08%)
Jun 03, 2016	52.50	52.95	51.97	52.56	166,389	-0.30(-0.57%)
Jun 02, 2016	51.93	52.88	51.72	52.86	148,151	+0.98(+1.89%)
Jun 01, 2016	50.77	52.05	50.00	51.88	189,354	+1.01(+1.99%)
May 31, 2016	50.73	51.08	50.06	50.87	231,201	+0.20(+0.39%)
May 27, 2016	51.40	50.67	50.67	50.67	138,100	-0.52(-1.02%)
May 26, 2016	51.39	51.45	50.47	51.19	152,374	-0.32(-0.62%)
May 25, 2016	52.28	53.02	51.32	51.51	281,479	-0.77(-1.47%)
May 24, 2016	50.92	52.48	50.65	52.28	358,927	+1.87(+3.71%)
May 23, 2016	50.80	51.26	50.14	50.41	215,610	+0.00(+0.00%)
May 20, 2016	51.37	51.41	49.80	50.41	287,544	-0.78(-1.52%)
May 19, 2016	51.32	51.98	50.18	51.19	152,601	-0.41(-0.79%)
May 18, 2016	50.38	51.96	50.01	51.60	228,096	+1.39(+2.77%)
May 17, 2016	50.49	51.70	49.65	50.21	392,439	-0.38(-0.75%)
May 16, 2016	50.27	50.86	49.64	50.59	209,527	+0.31(+0.62%)
May 13, 2016	50.04	52.29	50.04	50.28	226,099	+0.36(+0.72%)
May 12, 2016	51.93	51.93	49.46	49.92	253,243	-1.57(-3.05%)
May 11, 2016	52.25	52.25	51.37	51.49	327,466	-0.50(-0.96%)
May 10, 2016	52.51	52.51	51.04	51.99	253,969	+0.30(+0.58%)
May 09, 2016	50.28	52.40	50.23	51.69	386,890	+0.47(+0.92%)
May 06, 2016	49.56	51.25	49.08	51.22	266,733	+1.57(+3.16%)
May 05, 2016	49.62	50.35	48.78	49.65	342,507	+0.62(+1.26%)
May 04, 2016	50.64	51.39	48.54	49.03	696,160	-2.80(-5.40%)
May 03, 2016	52.11	52.85	51.47	51.83	320,687	-0.87(-1.65%)

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.