Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	85.17	85.17	83.93	84.62	885,796	-0.60(-0.70%)
Jul 28, 2016	84.35	85.52	83.91	85.22	1,690,630	+0.87(+1.03%)
Jul 27, 2016	83.88	84.52	83.69	84.35	1,843,671	+0.16(+0.19%)
Jul 26, 2016	84.05	84.52	83.69	84.19	1,406,870	+0.11(+0.13%)
Jul 25, 2016	83.80	85.88	82.16	84.08	1,443,404	-1.11(-1.30%)
Jul 22, 2016	85.42	85.46	84.56	85.19	1,367,604	-0.53(-0.62%)
Jul 21, 2016	86.93	86.93	85.41	85.72	750,327	-1.18(-1.36%)
Jul 20, 2016	86.50	87.11	86.20	86.90	488,847	+0.55(+0.64%)
Jul 19, 2016	85.77	86.54	85.68	86.35	500,681	+0.55(+0.64%)
Jul 18, 2016	85.84	86.18	85.53	85.80	481,941	-0.02(-0.02%)
Jul 15, 2016	86.11	86.56	85.56	85.82	740,974	+0.00(+0.00%)
Jul 14, 2016	86.11	86.11	85.25	85.82	666,189	+0.61(+0.72%)
Jul 13, 2016	86.24	86.29	84.79	85.21	472,460	-0.57(-0.66%)
Jul 12, 2016	85.66	86.01	85.32	85.78	461,757	+0.82(+0.97%)
Jul 11, 2016	84.03	85.31	83.46	84.96	583,482	+0.86(+1.02%)
Jul 08, 2016	83.50	84.53	82.73	84.10	935,945	+1.37(+1.66%)
Jul 07, 2016	82.86	83.17	82.32	82.73	631,299	+0.00(+0.00%)
Jul 06, 2016	82.47	82.80	81.35	82.73	938,977	+0.16(+0.19%)
Jul 05, 2016	83.65	83.86	82.18	82.57	954,330	-1.82(-2.16%)
Jul 01, 2016	85.18	84.39	84.39	84.39	1,284,400	-0.75(-0.88%)
Jun 30, 2016	84.16	85.19	83.73	85.14	1,173,254	+1.34(+1.60%)
Jun 29, 2016	82.89	84.19	82.62	83.80	1,512,192	+1.71(+2.08%)
Jun 28, 2016	81.87	82.17	81.22	82.09	1,626,050	+0.94(+1.16%)
Jun 27, 2016	83.42	83.73	81.04	81.15	1,723,381	-3.06(-3.63%)
Jun 24, 2016	84.04	85.29	83.92	84.21	887,019	-2.60(-3.00%)
Jun 23, 2016	86.22	86.81	85.78	86.81	381,841	+0.93(+1.08%)
Jun 22, 2016	85.94	86.39	85.55	85.88	430,888	-0.06(-0.07%)
Jun 21, 2016	87.03	87.19	85.90	85.94	587,606	-0.80(-0.92%)
Jun 20, 2016	86.92	87.47	86.57	86.74	488,816	+0.55(+0.64%)
Jun 17, 2016	86.73	86.96	85.74	86.19	848,823	-0.45(-0.52%)
Jun 16, 2016	85.86	86.91	85.38	86.64	351,260	+0.31(+0.36%)
Jun 15, 2016	86.55	87.06	86.19	86.33	483,546	-0.02(-0.02%)
Jun 14, 2016	86.89	87.19	85.87	86.35	458,594	-0.65(-0.75%)
Jun 13, 2016	88.66	88.77	86.94	87.00	702,826	-2.02(-2.27%)
Jun 10, 2016	89.76	90.27	88.93	89.02	1,041,185	-1.43(-1.58%)
Jun 09, 2016	90.22	90.50	89.67	90.45	435,864	+0.08(+0.09%)
Jun 08, 2016	88.81	90.47	88.54	90.37	1,200,579	+1.80(+2.03%)
Jun 07, 2016	88.74	89.06	88.42	88.57	439,765	+0.09(+0.10%)
Jun 06, 2016	87.50	88.96	87.00	88.48	942,943	+0.91(+1.04%)
Jun 03, 2016	88.24	88.24	87.33	87.57	848,383	-0.96(-1.08%)
Jun 02, 2016	88.64	88.93	88.28	88.53	475,659	-0.08(-0.09%)
Jun 01, 2016	87.83	88.87	87.68	88.61	297,071	+0.21(+0.24%)
May 31, 2016	89.17	89.22	87.82	88.40	741,100	-0.61(-0.69%)
May 27, 2016	88.76	89.01	89.01	89.01	261,800	+0.19(+0.21%)
May 26, 2016	88.99	89.23	88.28	88.82	298,865	+0.06(+0.07%)
May 25, 2016	89.03	89.56	88.48	88.76	595,398	-0.10(-0.11%)
May 24, 2016	88.51	89.18	88.15	88.86	424,150	+0.66(+0.75%)
May 23, 2016	89.06	89.15	88.12	88.20	608,716	-1.03(-1.15%)
May 20, 2016	88.91	89.45	88.46	89.23	1,953,105	+0.85(+0.96%)
May 19, 2016	88.59	88.91	87.61	88.38	704,041	-0.86(-0.96%)
May 18, 2016	90.14	90.73	88.90	89.24	595,548	-1.38(-1.52%)
May 17, 2016	89.97	91.60	89.96	90.62	1,068,794	+0.57(+0.63%)
May 16, 2016	88.58	90.19	88.58	90.05	664,228	+1.28(+1.44%)
May 13, 2016	89.26	89.77	88.53	88.77	651,156	-0.66(-0.74%)
May 12, 2016	90.39	90.87	88.63	89.43	814,790	-1.00(-1.11%)
May 11, 2016	91.77	91.96	90.22	90.43	457,481	-1.22(-1.33%)
May 10, 2016	90.88	91.99	90.39	91.65	1,008,491	+1.06(+1.17%)
May 09, 2016	90.39	91.21	90.39	90.59	527,090	-0.15(-0.17%)
May 06, 2016	89.87	90.78	89.41	90.74	921,170	+0.77(+0.86%)
May 05, 2016	89.32	90.24	89.32	89.97	873,440	+0.78(+0.87%)
May 04, 2016	88.84	89.42	88.42	89.19	915,834	-0.14(-0.16%)
May 03, 2016	88.49	89.47	88.25	89.33	930,879	+0.03(+0.03%)

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.