Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	80.27	81.00	77.45	79.82	4,352,274	-2.47(-3.00%)
Jul 28, 2016	80.68	82.62	80.65	82.29	2,230,808	+1.76(+2.18%)
Jul 27, 2016	80.33	80.95	80.00	80.53	2,007,199	+0.18(+0.22%)
Jul 26, 2016	80.32	80.65	79.90	80.36	1,209,964	+0.15(+0.19%)
Jul 25, 2016	80.97	81.42	79.65	80.20	1,483,888	-0.53(-0.65%)
Jul 22, 2016	78.15	81.34	77.99	80.73	3,182,160	+2.74(+3.52%)
Jul 21, 2016	80.08	80.08	77.38	77.99	4,473,535	-2.15(-2.69%)
Jul 20, 2016	81.02	81.38	79.32	80.14	2,080,164	-0.86(-1.06%)
Jul 19, 2016	80.40	81.01	80.28	81.00	2,101,201	+0.07(+0.08%)
Jul 18, 2016	81.13	81.55	80.66	80.93	2,049,495	-0.50(-0.61%)
Jul 15, 2016	81.78	82.21	80.89	81.43	3,174,993	-0.37(-0.45%)
Jul 14, 2016	83.69	84.02	81.18	81.79	3,131,572	-2.12(-2.53%)
Jul 13, 2016	84.05	84.56	83.29	83.92	2,655,142	+0.15(+0.17%)
Jul 12, 2016	84.04	84.18	82.75	83.77	2,481,075	-0.17(-0.20%)
Jul 11, 2016	84.30	84.42	83.04	83.94	1,563,299	-0.30(-0.35%)
Jul 08, 2016	83.76	84.62	83.32	84.24	1,778,452	+0.92(+1.10%)
Jul 07, 2016	85.50	85.62	82.98	83.32	2,931,705	-2.34(-2.73%)
Jul 06, 2016	84.99	86.51	84.87	85.66	2,662,180	+0.66(+0.78%)
Jul 05, 2016	83.30	85.01	83.30	84.99	2,183,588	+1.70(+2.05%)
Jul 01, 2016	83.56	83.29	83.29	83.29	1,619,107	+0.01(+0.01%)
Jun 30, 2016	82.92	83.35	82.29	83.28	1,577,356	+0.60(+0.73%)
Jun 29, 2016	82.08	82.75	81.77	82.68	2,115,312	+1.19(+1.46%)
Jun 28, 2016	80.04	81.81	79.86	81.49	2,980,140	+1.93(+2.42%)
Jun 27, 2016	78.97	79.74	78.32	79.56	1,918,778	+0.41(+0.51%)
Jun 24, 2016	78.58	80.09	77.94	79.16	2,976,364	-0.94(-1.17%)
Jun 23, 2016	80.08	80.52	79.47	80.10	1,759,199	+0.27(+0.34%)
Jun 22, 2016	79.47	79.94	79.27	79.83	1,586,466	+0.35(+0.44%)
Jun 21, 2016	78.28	79.66	78.28	79.48	1,750,919	+1.23(+1.57%)
Jun 20, 2016	78.57	79.18	78.22	78.25	2,087,700	+0.22(+0.28%)
Jun 17, 2016	77.64	78.33	76.66	78.02	5,136,002	+0.34(+0.43%)
Jun 16, 2016	76.58	77.74	76.47	77.69	2,088,802	+1.02(+1.33%)
Jun 15, 2016	76.82	76.99	76.41	76.67	2,276,570	-0.02(-0.02%)
Jun 14, 2016	76.57	77.05	76.01	76.69	2,305,288	+0.09(+0.12%)
Jun 13, 2016	77.93	77.93	76.47	76.60	2,534,655	-0.92(-1.18%)
Jun 10, 2016	77.58	78.02	77.03	77.51	1,992,117	-0.39(-0.51%)
Jun 09, 2016	77.71	78.09	77.38	77.91	1,608,155	+0.18(+0.23%)
Jun 08, 2016	77.10	77.79	76.53	77.72	1,821,717	+0.41(+0.53%)
Jun 07, 2016	75.51	77.68	75.51	77.32	3,221,015	+1.81(+2.40%)
Jun 06, 2016	74.51	75.66	74.44	75.51	3,762,462	+0.93(+1.25%)
Jun 03, 2016	73.86	74.72	73.43	74.57	1,989,382	+0.99(+1.35%)
Jun 02, 2016	72.27	73.66	72.14	73.58	2,356,685	+1.17(+1.61%)
Jun 01, 2016	72.27	72.51	71.47	72.41	2,819,552	+0.11(+0.15%)
May 31, 2016	71.87	72.55	71.44	72.31	3,589,029	+0.60(+0.83%)
May 27, 2016	71.80	71.71	71.71	71.71	2,161,564	-0.11(-0.15%)
May 26, 2016	71.94	72.01	71.53	71.82	1,502,105	-0.21(-0.29%)
May 25, 2016	71.38	72.28	70.70	72.03	2,005,677	+0.69(+0.97%)
May 24, 2016	71.72	72.23	70.94	71.34	2,166,957	-0.04(-0.05%)
May 23, 2016	71.18	71.40	70.66	71.38	1,746,842	+0.36(+0.50%)
May 20, 2016	70.73	71.34	70.37	71.02	2,453,242	+0.80(+1.14%)
May 19, 2016	70.34	70.56	68.85	70.22	3,422,915	-0.66(-0.93%)
May 18, 2016	71.95	72.03	70.34	70.88	7,318,506	-1.40(-1.94%)
May 17, 2016	72.19	72.43	70.72	72.28	44,591,256	-1.42(-1.92%)
May 16, 2016	73.90	74.61	72.69	73.69	6,351,145	+2.18(+3.05%)
May 13, 2016	71.88	71.94	70.70	71.51	1,265,284	-0.20(-0.29%)
May 12, 2016	70.65	72.02	70.34	71.72	1,134,208	+1.26(+1.78%)
May 11, 2016	70.62	71.02	70.08	70.46	1,177,983	-0.47(-0.66%)
May 10, 2016	70.60	70.94	70.27	70.93	1,478,813	+0.36(+0.50%)
May 09, 2016	69.90	70.64	69.47	70.57	1,459,058	+0.74(+1.06%)
May 06, 2016	69.09	70.17	68.83	69.83	1,420,876	+0.55(+0.80%)
May 05, 2016	69.18	69.88	68.77	69.28	1,136,612	+0.01(+0.01%)
May 04, 2016	67.30	69.38	67.30	69.27	1,210,146	+1.60(+2.36%)
May 03, 2016	67.59	67.80	67.04	67.67	1,116,808	-0.12(-0.18%)

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.