Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	77.48	77.48	75.40	75.42	4,599,150	-2.36(-3.03%)
Jul 28, 2016	78.86	78.86	77.47	77.78	4,257,017	-2.71(-3.37%)
Jul 27, 2016	81.11	81.17	80.34	80.49	2,418,234	-0.67(-0.83%)
Jul 26, 2016	81.03	81.40	80.62	81.16	1,665,797	+0.36(+0.45%)
Jul 25, 2016	80.69	80.86	80.44	80.80	1,471,699	-0.13(-0.16%)
Jul 22, 2016	80.98	81.14	80.34	80.92	1,440,449	+0.47(+0.59%)
Jul 21, 2016	80.64	80.91	80.03	80.45	1,488,829	-0.43(-0.53%)
Jul 20, 2016	81.03	81.09	80.58	80.88	1,285,671	+0.31(+0.39%)
Jul 19, 2016	80.42	80.59	80.26	80.57	1,091,555	+0.08(+0.09%)
Jul 18, 2016	80.80	80.87	80.39	80.49	1,037,539	-0.11(-0.14%)
Jul 15, 2016	81.15	81.20	80.49	80.60	1,599,265	-0.13(-0.16%)
Jul 14, 2016	81.19	81.21	80.56	80.73	1,569,591	+0.06(+0.07%)
Jul 13, 2016	80.80	80.88	80.27	80.67	1,610,398	+0.28(+0.35%)
Jul 12, 2016	81.04	81.17	80.34	80.39	2,671,868	-0.28(-0.35%)
Jul 11, 2016	80.55	81.09	80.42	80.67	2,149,449	+0.57(+0.71%)
Jul 08, 2016	79.81	80.20	79.28	80.10	2,533,480	+0.82(+1.04%)
Jul 07, 2016	79.00	79.43	78.75	79.28	2,046,049	+0.16(+0.20%)
Jul 05, 2016	78.46	79.41	78.29	79.12	3,467,921	+0.47(+0.60%)
Jul 01, 2016	78.01	78.64	78.64	78.64	2,897,473	+0.75(+0.96%)
Jun 30, 2016	75.78	77.90	75.24	77.90	3,472,989	+2.32(+3.07%)
Jun 29, 2016	75.01	75.75	74.85	75.57	2,682,381	+1.03(+1.38%)
Jun 28, 2016	73.18	74.57	72.92	74.55	2,985,148	+1.92(+2.64%)
Jun 27, 2016	72.87	73.26	72.27	72.63	3,077,482	-0.90(-1.22%)
Jun 24, 2016	73.12	75.02	72.95	73.53	4,769,946	-2.73(-3.58%)
Jun 23, 2016	76.09	76.26	75.57	76.26	1,608,758	+0.95(+1.26%)
Jun 22, 2016	76.02	76.11	75.24	75.31	1,774,246	-0.44(-0.58%)
Jun 21, 2016	75.72	75.91	75.40	75.75	2,035,119	+0.25(+0.34%)
Jun 20, 2016	75.18	75.85	75.09	75.50	2,431,552	+1.21(+1.63%)
Jun 17, 2016	74.69	74.74	73.71	74.29	3,194,605	-0.36(-0.48%)
Jun 16, 2016	73.95	74.77	73.70	74.64	1,732,987	+0.36(+0.48%)
Jun 15, 2016	74.22	74.62	73.96	74.29	2,453,624	+0.10(+0.14%)
Jun 14, 2016	73.74	74.26	73.74	74.18	2,769,708	+0.28(+0.38%)
Jun 13, 2016	73.79	74.34	73.69	73.90	3,763,892	+0.06(+0.08%)
Jun 10, 2016	73.39	74.03	73.36	73.84	1,929,117	-0.46(-0.62%)
Jun 09, 2016	73.79	74.33	73.67	74.30	1,789,938	+0.35(+0.47%)
Jun 08, 2016	73.43	73.96	73.41	73.95	2,119,734	+0.75(+1.02%)
Jun 07, 2016	73.91	74.14	73.14	73.21	2,943,924	-0.69(-0.94%)
Jun 06, 2016	73.76	74.16	73.62	73.90	1,652,864	+0.30(+0.41%)
Jun 03, 2016	73.87	73.87	73.08	73.60	1,661,149	-0.64(-0.86%)
Jun 02, 2016	74.19	74.26	73.75	74.24	1,296,393	-0.03(-0.03%)
Jun 01, 2016	73.82	74.31	73.69	74.26	2,000,376	+0.24(+0.32%)
May 31, 2016	74.47	74.47	73.60	74.03	2,415,317	-0.17(-0.23%)
May 27, 2016	73.94	74.19	74.19	74.19	1,279,163	+0.29(+0.39%)
May 26, 2016	73.65	74.10	73.39	73.91	1,237,010	+0.15(+0.21%)
May 25, 2016	73.88	74.17	73.68	73.76	1,667,291	+0.05(+0.07%)
May 24, 2016	72.47	73.73	72.36	73.71	2,567,766	+1.86(+2.59%)
May 23, 2016	72.05	72.22	71.80	71.84	1,276,827	-0.19(-0.26%)
May 20, 2016	72.02	72.54	71.88	72.03	1,639,864	+0.28(+0.39%)
May 19, 2016	71.43	71.85	71.09	71.75	1,772,689	-0.39(-0.54%)
May 18, 2016	71.87	72.48	71.56	72.14	1,510,279	+0.21(+0.29%)
May 17, 2016	72.75	73.19	71.71	71.93	1,790,061	-1.14(-1.56%)
May 16, 2016	72.50	73.32	72.39	73.07	2,055,697	+0.79(+1.10%)
May 13, 2016	72.83	73.21	72.26	72.27	2,209,488	-0.66(-0.90%)
May 12, 2016	73.58	73.58	72.57	72.93	2,008,479	-0.11(-0.15%)
May 11, 2016	74.32	74.57	73.03	73.04	2,319,532	-1.54(-2.07%)
May 10, 2016	73.68	74.61	73.45	74.58	4,902,803	+1.13(+1.54%)
May 09, 2016	73.44	73.90	73.12	73.45	3,964,311	+0.26(+0.36%)
May 06, 2016	72.59	73.42	72.55	73.19	5,327,441	+0.34(+0.46%)
May 05, 2016	73.04	74.09	72.73	72.85	6,043,047	-1.63(-2.19%)
May 04, 2016	74.43	74.78	74.05	74.49	1,415,336	-0.35(-0.47%)
May 03, 2016	75.16	75.42	74.03	74.84	3,866,792	-0.52(-0.69%)

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.