Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	74.06	74.14	73.19	73.48	7,723,535	-0.53(-0.72%)
Jul 28, 2016	73.44	74.27	73.03	74.01	4,867,426	+0.52(+0.71%)
Jul 27, 2016	74.40	74.49	73.46	73.49	5,847,418	-0.89(-1.19%)
Jul 26, 2016	74.65	74.84	74.01	74.37	6,184,621	-0.15(-0.20%)
Jul 25, 2016	75.88	76.25	74.28	74.52	9,339,663	-1.99(-2.60%)
Jul 22, 2016	76.93	76.98	76.24	76.51	3,729,797	-0.32(-0.41%)
Jul 21, 2016	76.87	76.96	76.51	76.83	3,856,979	-0.04(-0.05%)
Jul 20, 2016	77.08	77.16	76.59	76.87	4,398,883	+0.08(+0.10%)
Jul 19, 2016	76.43	76.81	76.32	76.79	3,913,217	+0.36(+0.47%)
Jul 18, 2016	76.88	77.08	76.35	76.43	4,526,268	-0.17(-0.23%)
Jul 15, 2016	77.28	77.28	76.46	76.60	4,241,138	-0.29(-0.38%)
Jul 14, 2016	77.49	77.51	76.74	76.89	6,104,132	-0.13(-0.17%)
Jul 13, 2016	76.33	77.08	76.16	77.03	5,419,909	+0.92(+1.21%)
Jul 12, 2016	76.40	76.53	75.66	76.11	5,037,164	-0.30(-0.39%)
Jul 11, 2016	76.29	76.70	76.14	76.41	4,521,311	+0.08(+0.10%)
Jul 08, 2016	76.01	76.39	75.42	76.33	4,718,216	+0.98(+1.30%)
Jul 07, 2016	75.97	76.08	75.12	75.35	5,321,897	-0.44(-0.58%)
Jul 06, 2016	74.84	75.85	74.73	75.79	7,143,913	+0.85(+1.14%)
Jul 05, 2016	74.55	75.37	74.50	74.94	5,410,232	-0.02(-0.02%)
Jul 01, 2016	75.65	74.95	74.95	74.95	4,795,889	-0.58(-0.77%)
Jun 30, 2016	74.80	75.54	74.45	75.54	6,257,260	+1.05(+1.41%)
Jun 29, 2016	74.39	74.68	74.17	74.49	5,951,784	+0.56(+0.76%)
Jun 28, 2016	74.30	74.48	73.23	73.93	5,685,702	+0.36(+0.49%)
Jun 27, 2016	73.58	73.85	73.14	73.57	8,844,234	-0.24(-0.32%)
Jun 24, 2016	72.67	74.58	72.39	73.80	10,966,815	-0.38(-0.51%)
Jun 23, 2016	74.51	74.55	73.72	74.18	4,895,362	+0.23(+0.31%)
Jun 22, 2016	73.77	74.20	73.56	73.95	5,760,693	+0.41(+0.56%)
Jun 21, 2016	73.75	74.13	73.25	73.54	8,432,442	-0.02(-0.02%)
Jun 20, 2016	74.88	75.03	73.52	73.56	11,567,812	-1.27(-1.70%)
Jun 17, 2016	75.47	75.49	74.54	74.83	11,587,900	-0.54(-0.72%)
Jun 16, 2016	75.27	75.59	74.61	75.37	9,234,151	-0.39(-0.51%)
Jun 15, 2016	76.05	76.59	75.70	75.76	5,984,759	-0.29(-0.38%)
Jun 14, 2016	75.51	76.31	75.29	76.05	5,774,748	+0.48(+0.64%)
Jun 13, 2016	76.14	76.40	75.43	75.57	7,729,813	-0.70(-0.92%)
Jun 10, 2016	75.95	77.07	75.79	76.27	8,716,626	-0.25(-0.33%)
Jun 09, 2016	77.32	77.85	76.33	76.52	7,742,011	-1.04(-1.34%)
Jun 08, 2016	76.26	77.64	76.23	77.57	7,216,169	+1.33(+1.75%)
Jun 07, 2016	76.21	76.94	76.00	76.23	6,888,476	+0.24(+0.32%)
Jun 06, 2016	76.15	76.30	75.73	75.99	5,460,832	+0.06(+0.07%)
Jun 03, 2016	75.95	76.16	75.66	75.93	4,902,713	-0.13(-0.17%)
Jun 02, 2016	76.15	76.37	75.87	76.06	6,328,510	-0.14(-0.19%)
Jun 01, 2016	76.11	76.30	75.59	76.20	6,511,685	+0.10(+0.13%)
May 31, 2016	76.53	76.67	75.91	76.10	8,591,892	-0.39(-0.51%)
May 27, 2016	76.63	76.48	76.48	76.48	5,630,122	-0.01(-0.01%)
May 26, 2016	76.90	77.32	76.26	76.49	8,498,802	-0.47(-0.62%)
May 25, 2016	77.01	77.50	76.81	76.97	9,026,446	+0.13(+0.17%)
May 24, 2016	77.79	77.98	76.63	76.83	11,822,384	-0.54(-0.70%)
May 23, 2016	78.57	78.67	77.27	77.38	7,883,118	-1.10(-1.40%)
May 20, 2016	79.97	79.97	78.17	78.47	13,340,518	-1.18(-1.48%)
May 19, 2016	80.15	80.56	79.30	79.65	4,585,039	-0.45(-0.56%)
May 18, 2016	79.94	80.79	78.62	80.10	7,149,368	-0.47(-0.58%)
May 17, 2016	82.23	82.48	80.26	80.56	6,336,300	-1.93(-2.33%)
May 16, 2016	81.79	82.65	81.48	82.49	3,577,297	+0.69(+0.85%)
May 13, 2016	82.35	82.73	81.64	81.79	4,326,574	-0.93(-1.13%)
May 12, 2016	82.37	83.20	82.23	82.73	4,837,411	+0.54(+0.66%)
May 11, 2016	83.54	83.54	82.17	82.18	5,217,182	-1.53(-1.83%)
May 10, 2016	83.63	83.91	83.31	83.71	3,973,588	+0.28(+0.34%)
May 09, 2016	82.79	84.16	82.69	83.43	5,788,901	+0.70(+0.85%)
May 06, 2016	82.55	83.24	82.33	82.73	5,402,965	-0.24(-0.29%)
May 05, 2016	81.98	83.33	81.87	82.96	6,691,365	+0.99(+1.20%)
May 04, 2016	81.21	82.39	81.21	81.98	5,851,854	-0.02(-0.02%)
May 03, 2016	80.33	82.40	79.31	81.99	8,043,540	+1.95(+2.43%)

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.