Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	81.88	82.07	80.91	81.63	266,294	-0.12(-0.15%)
Jul 28, 2016	82.00	82.24	81.40	81.75	134,587	-0.42(-0.51%)
Jul 27, 2016	82.00	82.67	81.44	82.17	232,597	+0.27(+0.33%)
Jul 26, 2016	80.72	81.93	80.46	81.90	186,989	+1.18(+1.47%)
Jul 25, 2016	81.36	81.52	80.40	80.71	133,885	-0.76(-0.93%)
Jul 22, 2016	80.12	81.49	79.45	81.47	203,111	+1.36(+1.70%)
Jul 21, 2016	79.75	80.63	79.48	80.11	220,051	-0.03(-0.03%)
Jul 20, 2016	79.66	80.31	79.36	80.14	182,043	+0.63(+0.79%)
Jul 19, 2016	79.87	80.04	79.25	79.51	102,723	-0.39(-0.49%)
Jul 18, 2016	80.20	80.20	79.60	79.90	105,934	-0.25(-0.31%)
Jul 15, 2016	80.38	80.54	79.91	80.15	116,272	+0.19(+0.24%)
Jul 14, 2016	80.53	81.08	79.95	79.96	194,689	+0.06(+0.07%)
Jul 13, 2016	81.01	81.06	79.77	79.90	221,751	-1.05(-1.30%)
Jul 12, 2016	80.44	81.44	80.28	80.95	253,347	+0.98(+1.23%)
Jul 11, 2016	79.74	80.34	79.65	79.97	141,003	+0.57(+0.72%)
Jul 08, 2016	78.20	79.42	77.55	79.40	247,169	+1.85(+2.38%)
Jul 07, 2016	77.82	78.50	76.83	77.55	168,946	+1.20(+1.57%)
Jul 05, 2016	77.63	78.26	75.58	76.35	178,325	-1.99(-2.54%)
Jul 01, 2016	77.39	78.34	78.34	78.34	322,423	+1.04(+1.34%)
Jun 30, 2016	75.65	77.30	75.57	77.30	291,196	+1.88(+2.49%)
Jun 29, 2016	75.16	75.99	74.59	75.43	250,222	+1.35(+1.82%)
Jun 28, 2016	73.67	74.39	73.19	74.08	309,746	+1.33(+1.83%)
Jun 27, 2016	73.71	73.71	72.26	72.74	426,023	-2.22(-2.96%)
Jun 24, 2016	77.51	78.25	74.92	74.96	592,488	-5.82(-7.20%)
Jun 23, 2016	79.45	80.81	79.45	80.78	320,139	+2.23(+2.84%)
Jun 22, 2016	79.04	81.21	78.53	78.55	153,810	-0.20(-0.26%)
Jun 21, 2016	79.47	79.60	78.56	78.75	150,144	-0.85(-1.07%)
Jun 20, 2016	79.48	80.92	78.63	79.60	182,635	+1.33(+1.70%)
Jun 17, 2016	78.40	78.76	77.75	78.27	370,205	+0.07(+0.09%)
Jun 16, 2016	77.98	78.14	77.10	78.20	231,941	-0.39(-0.49%)
Jun 15, 2016	79.09	81.36	78.40	78.59	233,793	+0.09(+0.12%)
Jun 14, 2016	78.02	78.74	77.90	78.50	232,576	+0.05(+0.06%)
Jun 13, 2016	78.36	79.78	78.33	78.45	344,984	-0.03(-0.04%)
Jun 10, 2016	79.76	80.11	78.36	78.48	451,423	-1.92(-2.39%)
Jun 09, 2016	80.45	81.88	80.16	80.40	515,542	-0.78(-0.96%)
Jun 08, 2016	81.32	82.12	81.07	81.18	574,985	-0.15(-0.18%)
Jun 07, 2016	81.96	82.17	81.21	81.32	800,281	-0.49(-0.60%)
Jun 06, 2016	81.57	82.17	81.22	81.81	326,416	+0.56(+0.69%)
Jun 03, 2016	81.56	81.56	80.37	81.25	306,449	-0.34(-0.42%)
Jun 02, 2016	80.46	81.59	80.19	81.59	328,352	+1.13(+1.40%)
Jun 01, 2016	79.76	80.71	79.15	80.46	373,831	+0.05(+0.06%)
May 31, 2016	80.25	81.59	79.33	80.42	528,166	-1.38(-1.68%)
May 27, 2016	80.80	81.80	81.80	81.80	519,057	+0.31(+0.39%)
May 26, 2016	80.55	81.78	80.00	81.48	420,158	+0.23(+0.28%)
May 25, 2016	80.82	82.21	80.34	81.25	779,123	+0.47(+0.58%)
May 24, 2016	77.21	81.03	75.39	80.78	2,075,966	+10.54(+15.00%)
May 23, 2016	70.01	70.75	69.76	70.24	500,725	+0.41(+0.58%)
May 20, 2016	69.26	70.12	69.26	69.83	429,520	+0.61(+0.88%)
May 19, 2016	69.73	70.05	68.68	69.23	331,395	-0.78(-1.12%)
May 18, 2016	70.31	71.48	69.63	70.01	298,600	-0.49(-0.69%)
May 17, 2016	71.29	72.15	70.23	70.50	314,615	-1.11(-1.55%)
May 16, 2016	71.24	72.30	71.24	71.60	207,143	+0.41(+0.58%)
May 13, 2016	71.98	72.34	70.82	71.19	191,952	-0.87(-1.20%)
May 12, 2016	71.73	72.46	71.14	72.06	230,608	+0.51(+0.71%)
May 11, 2016	71.28	72.16	71.19	71.55	244,145	-0.16(-0.22%)
May 10, 2016	70.45	71.71	70.10	71.71	221,200	+1.29(+1.83%)
May 09, 2016	69.87	70.67	69.44	70.42	178,409	+0.18(+0.25%)
May 06, 2016	69.61	70.33	69.41	70.24	276,004	+0.32(+0.46%)
May 05, 2016	70.12	70.60	69.68	69.92	196,170	+0.21(+0.30%)
May 04, 2016	70.52	71.27	69.61	69.71	292,033	-1.12(-1.58%)
May 03, 2016	70.99	71.56	70.23	70.82	196,708	-0.89(-1.23%)

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.