Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	83.22	85.06	83.22	84.93	1,877,560	+1.55(+1.86%)
Jul 28, 2016	81.89	83.94	81.72	83.38	649,764	+1.56(+1.91%)
Jul 27, 2016	81.91	82.13	81.14	81.82	820,698	-0.07(-0.09%)
Jul 26, 2016	82.59	82.68	81.86	81.89	701,423	-0.59(-0.72%)
Jul 25, 2016	82.63	83.07	82.28	82.48	769,670	-0.09(-0.11%)
Jul 22, 2016	81.91	82.95	81.91	82.57	619,147	+0.47(+0.57%)
Jul 21, 2016	81.61	82.14	81.12	82.10	496,108	+0.20(+0.24%)
Jul 20, 2016	81.97	82.00	81.58	81.90	397,977	-0.06(-0.07%)
Jul 19, 2016	81.57	81.96	81.23	81.96	507,776	+0.49(+0.60%)
Jul 18, 2016	81.74	81.74	81.07	81.47	506,903	-0.01(-0.01%)
Jul 15, 2016	81.73	81.81	80.83	81.48	549,284	-0.28(-0.34%)
Jul 14, 2016	82.40	82.40	81.57	81.76	708,824	-0.74(-0.90%)
Jul 13, 2016	82.02	82.57	81.87	82.50	1,089,196	+0.82(+1.00%)
Jul 12, 2016	82.20	82.63	81.51	81.68	3,067,324	-2.48(-2.95%)
Jul 11, 2016	84.31	84.34	83.58	84.16	701,080	+0.20(+0.24%)
Jul 08, 2016	83.90	83.55	83.55	83.96	789,548	+0.41(+0.49%)
Jul 07, 2016	84.31	84.31	83.13	83.55	654,091	-0.95(-1.12%)
Jul 06, 2016	84.88	85.35	84.45	84.50	561,676	-0.59(-0.69%)
Jul 05, 2016	83.74	85.13	83.74	85.09	335,729	+1.35(+1.61%)
Jul 01, 2016	83.71	83.74	83.74	83.74	459,800	+0.01(+0.01%)
Jun 30, 2016	82.96	83.73	82.39	83.73	933,277	+0.83(+1.00%)
Jun 29, 2016	81.98	83.01	81.84	82.90	605,588	+1.49(+1.83%)
Jun 28, 2016	79.18	81.45	78.76	81.41	1,052,479	+2.41(+3.05%)
Jun 27, 2016	78.32	79.25	78.06	79.00	1,760,524	+0.50(+0.64%)
Jun 24, 2016	77.68	79.68	77.19	78.50	1,689,786	-0.48(-0.61%)
Jun 23, 2016	78.96	79.50	78.86	78.98	505,404	+0.46(+0.59%)
Jun 22, 2016	79.29	79.41	78.50	78.52	678,600	-0.61(-0.77%)
Jun 21, 2016	79.11	79.45	78.87	79.13	937,254	+0.11(+0.14%)
Jun 20, 2016	79.49	80.00	78.97	79.02	705,358	+0.03(+0.04%)
Jun 17, 2016	79.63	79.65	78.51	78.99	893,146	-0.53(-0.67%)
Jun 16, 2016	79.38	79.72	79.08	79.52	757,003	-0.13(-0.16%)
Jun 15, 2016	79.39	80.00	79.06	79.65	367,209	+0.42(+0.53%)
Jun 14, 2016	79.42	79.88	79.00	79.23	435,970	-0.11(-0.14%)
Jun 13, 2016	79.65	80.23	79.24	79.34	530,334	-0.26(-0.33%)
Jun 10, 2016	79.07	79.93	79.07	79.60	417,693	+0.01(+0.01%)
Jun 09, 2016	78.69	79.99	78.51	79.59	484,618	+0.91(+1.16%)
Jun 08, 2016	77.65	78.80	77.47	78.68	407,979	+0.98(+1.26%)
Jun 07, 2016	77.53	78.06	77.39	77.70	454,090	+0.10(+0.13%)
Jun 06, 2016	78.33	78.54	77.15	77.60	443,126	-0.62(-0.79%)
Jun 03, 2016	78.01	78.82	77.60	78.22	582,143	+0.76(+0.98%)
Jun 02, 2016	76.99	77.49	76.63	77.46	487,234	+0.48(+0.62%)
Jun 01, 2016	75.90	76.99	75.90	76.98	551,538	+0.38(+0.50%)
May 31, 2016	77.25	77.51	76.35	76.60	2,771,727	-0.60(-0.78%)
May 27, 2016	77.01	77.20	77.20	77.20	505,200	+0.32(+0.42%)
May 26, 2016	76.20	77.17	76.12	76.88	335,017	+0.55(+0.72%)
May 25, 2016	76.79	77.24	75.95	76.33	609,232	-0.56(-0.73%)
May 24, 2016	76.37	77.62	76.31	76.89	864,442	+0.94(+1.24%)
May 23, 2016	76.33	76.74	75.60	75.95	622,911	-0.23(-0.30%)
May 20, 2016	75.65	76.33	75.20	76.18	786,720	+0.81(+1.07%)
May 19, 2016	74.69	75.53	74.02	75.37	547,103	-0.02(-0.03%)
May 18, 2016	76.41	76.54	74.78	75.39	712,816	-1.17(-1.53%)
May 17, 2016	78.09	78.09	76.01	76.56	448,759	-1.71(-2.18%)
May 16, 2016	77.40	78.52	77.30	78.27	595,300	+0.58(+0.75%)
May 13, 2016	78.33	78.38	77.21	77.69	367,240	-1.00(-1.27%)
May 12, 2016	78.15	78.94	77.45	78.69	369,490	+0.72(+0.92%)
May 11, 2016	79.05	79.30	77.18	77.97	430,676	-1.17(-1.48%)
May 10, 2016	79.64	79.84	78.81	79.14	500,453	-0.21(-0.26%)
May 09, 2016	78.50	79.46	78.45	79.35	480,616	+0.88(+1.12%)
May 06, 2016	77.62	78.59	77.49	78.47	686,143	+0.77(+0.99%)
May 05, 2016	76.80	77.84	76.69	77.70	649,236	+0.44(+0.57%)
May 04, 2016	74.51	77.50	74.51	77.26	828,029	+2.11(+2.81%)
May 03, 2016	74.78	75.18	74.34	75.15	414,656	+0.06(+0.08%)

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.