Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	77.70	78.19	76.41	76.88	2,096,723	-1.03(-1.32%)
Jul 28, 2016	78.20	78.32	77.64	77.91	2,030,783	-0.19(-0.24%)
Jul 27, 2016	80.38	80.38	78.06	78.10	2,828,254	-2.43(-3.02%)
Jul 26, 2016	79.50	81.97	78.39	80.53	4,574,757	-3.11(-3.72%)
Jul 25, 2016	81.82	84.00	81.74	83.64	2,926,588	+1.91(+2.34%)
Jul 22, 2016	81.67	81.82	80.93	81.73	1,636,651	+0.38(+0.47%)
Jul 21, 2016	81.90	82.17	81.15	81.35	882,785	-0.91(-1.11%)
Jul 20, 2016	81.97	82.74	81.06	82.26	1,035,949	+1.07(+1.32%)
Jul 19, 2016	81.51	82.20	80.92	81.19	876,709	-0.78(-0.95%)
Jul 18, 2016	81.58	82.49	81.16	81.97	928,668	+0.81(+1.00%)
Jul 15, 2016	82.15	82.37	81.10	81.16	907,024	-0.51(-0.62%)
Jul 14, 2016	82.19	82.42	81.55	81.67	1,022,671	-0.25(-0.31%)
Jul 13, 2016	81.76	82.24	80.86	81.92	1,209,301	+0.47(+0.58%)
Jul 12, 2016	82.45	82.46	81.21	81.45	2,537,115	-1.03(-1.25%)
Jul 11, 2016	82.10	82.80	81.41	82.48	1,325,111	-0.67(-0.81%)
Jul 08, 2016	82.06	83.20	81.86	83.15	1,275,989	+1.29(+1.58%)
Jul 07, 2016	81.48	81.99	81.27	81.86	1,600,285	+2.12(+2.66%)
Jul 05, 2016	79.00	79.90	78.54	79.74	1,243,815	+0.12(+0.15%)
Jul 01, 2016	80.00	79.62	79.62	79.62	1,238,200	-0.06(-0.08%)
Jun 30, 2016	78.11	79.88	77.85	79.68	2,011,213	+1.69(+2.17%)
Jun 29, 2016	77.88	78.17	76.52	77.99	2,807,858	+0.59(+0.76%)
Jun 28, 2016	78.27	78.50	76.90	77.40	1,592,287	+0.33(+0.43%)
Jun 27, 2016	77.49	77.81	76.58	77.07	1,758,576	-1.10(-1.41%)
Jun 24, 2016	79.01	80.70	78.11	78.17	1,735,334	-3.81(-4.65%)
Jun 23, 2016	81.75	82.02	81.34	81.98	1,264,754	+1.00(+1.23%)
Jun 22, 2016	81.42	82.00	80.91	80.98	1,013,277	-0.54(-0.66%)
Jun 21, 2016	81.50	81.85	81.07	81.52	1,075,257	+0.28(+0.34%)
Jun 20, 2016	81.54	81.91	80.81	81.24	1,930,459	+0.09(+0.11%)
Jun 17, 2016	81.96	82.00	80.79	81.15	2,110,956	-0.55(-0.67%)
Jun 16, 2016	82.40	82.93	81.07	81.70	2,714,724	-2.58(-3.06%)
Jun 15, 2016	84.37	84.89	84.15	84.28	794,010	-0.05(-0.06%)
Jun 14, 2016	83.64	84.48	83.43	84.33	751,677	-0.07(-0.08%)
Jun 13, 2016	83.84	85.01	83.46	84.40	594,930	+0.00(+0.00%)
Jun 10, 2016	84.55	84.89	84.00	84.40	926,048	-0.80(-0.94%)
Jun 09, 2016	85.65	85.82	84.96	85.20	880,078	-0.39(-0.46%)
Jun 08, 2016	84.80	85.67	84.80	85.59	1,337,144	+0.82(+0.97%)
Jun 07, 2016	85.32	85.68	84.69	84.77	1,201,677	-0.53(-0.62%)
Jun 06, 2016	85.01	85.42	84.76	85.30	1,346,429	+0.33(+0.39%)
Jun 03, 2016	85.23	85.46	84.29	84.97	1,085,101	-0.80(-0.93%)
Jun 02, 2016	84.71	86.02	84.48	85.77	1,268,089	+0.97(+1.14%)
Jun 01, 2016	84.50	84.84	83.53	84.80	1,391,379	-0.17(-0.20%)
May 31, 2016	83.49	85.03	82.65	84.97	7,987,938	+1.37(+1.64%)
May 27, 2016	84.24	83.60	83.60	83.60	2,580,400	-2.21(-2.58%)
May 26, 2016	85.93	86.12	85.25	85.81	1,263,014	-0.12(-0.14%)
May 25, 2016	86.22	86.46	85.64	85.93	1,446,476	-0.13(-0.15%)
May 24, 2016	83.88	86.13	83.73	86.06	1,446,574	+2.66(+3.19%)
May 23, 2016	83.26	84.32	83.26	83.40	1,125,751	-0.05(-0.06%)
May 20, 2016	82.54	83.79	82.41	83.45	1,366,987	+1.08(+1.31%)
May 19, 2016	82.65	83.27	81.72	82.37	1,311,060	-0.84(-1.01%)
May 18, 2016	82.26	83.73	82.23	83.21	804,123	+0.69(+0.84%)
May 17, 2016	83.00	83.57	82.21	82.52	828,202	-0.47(-0.57%)
May 16, 2016	82.87	83.63	82.57	82.99	967,568	+0.57(+0.69%)
May 13, 2016	81.87	83.20	81.64	82.42	1,170,815	+0.80(+0.98%)
May 12, 2016	81.72	82.36	81.14	81.62	729,531	+0.41(+0.50%)
May 11, 2016	82.60	82.92	81.20	81.21	1,409,699	-1.29(-1.56%)
May 10, 2016	81.25	82.77	81.25	82.50	1,420,149	+0.02(+0.02%)
May 09, 2016	83.13	83.13	81.84	82.48	1,030,323	+0.59(+0.72%)
May 06, 2016	81.01	81.90	80.46	81.89	815,428	+0.04(+0.05%)
May 05, 2016	82.01	82.42	81.66	81.85	631,418	-0.16(-0.20%)
May 04, 2016	81.55	82.33	81.07	82.01	1,213,064	-0.15(-0.18%)
May 03, 2016	82.68	82.73	81.45	82.16	1,099,665	-0.63(-0.76%)

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.