Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	77.65	78.29	77.41	78.07	3,338,578	-0.03(-0.03%)
Jul 28, 2016	76.72	78.37	76.41	78.09	3,699,749	+1.22(+1.58%)
Jul 27, 2016	77.80	77.99	76.30	76.88	4,199,177	-1.16(-1.48%)
Jul 26, 2016	77.51	78.04	77.05	78.04	3,444,700	+0.61(+0.79%)
Jul 25, 2016	77.78	77.83	77.07	77.42	3,271,149	-0.48(-0.61%)
Jul 22, 2016	76.24	78.04	75.75	77.90	5,016,086	+1.61(+2.11%)
Jul 21, 2016	76.35	77.44	76.11	76.29	7,939,229	-2.68(-3.39%)
Jul 20, 2016	77.80	79.14	77.60	78.97	5,059,554	+0.14(+0.18%)
Jul 19, 2016	78.41	78.91	77.93	78.82	3,994,390	-0.14(-0.18%)
Jul 18, 2016	78.85	79.17	78.09	78.97	3,243,305	+0.12(+0.15%)
Jul 15, 2016	79.68	79.99	78.62	78.85	4,804,341	-0.60(-0.76%)
Jul 14, 2016	79.64	80.54	79.22	79.45	6,355,063	+0.47(+0.59%)
Jul 13, 2016	77.65	79.53	77.22	78.98	7,030,090	+1.75(+2.26%)
Jul 12, 2016	77.00	77.79	76.71	77.24	4,911,537	+0.56(+0.73%)
Jul 11, 2016	76.11	76.88	76.09	76.68	6,463,806	+0.59(+0.77%)
Jul 08, 2016	74.62	76.59	73.86	76.09	7,685,872	+2.23(+3.02%)
Jul 07, 2016	73.82	74.23	73.48	73.86	5,719,536	+0.50(+0.67%)
Jul 06, 2016	72.65	73.43	72.16	73.36	4,458,243	+0.23(+0.32%)
Jul 05, 2016	72.87	73.40	72.80	73.13	5,131,912	-0.15(-0.21%)
Jul 01, 2016	73.20	73.28	73.28	73.28	4,496,620	+0.08(+0.10%)
Jun 30, 2016	72.78	73.32	71.15	73.20	6,959,975	+0.81(+1.12%)
Jun 29, 2016	71.94	72.80	71.84	72.39	4,486,061	+1.24(+1.75%)
Jun 28, 2016	69.86	71.20	69.64	71.15	7,096,939	+1.94(+2.80%)
Jun 27, 2016	70.83	70.86	68.77	69.21	7,089,330	-2.32(-3.24%)
Jun 24, 2016	71.69	72.46	70.59	71.53	16,917,572	-2.76(-3.72%)
Jun 23, 2016	74.50	74.67	73.77	74.29	3,207,806	+0.88(+1.20%)
Jun 22, 2016	73.63	73.87	73.26	73.40	4,052,388	-0.13(-0.18%)
Jun 21, 2016	72.82	73.90	72.15	73.54	4,941,597	-0.37(-0.50%)
Jun 20, 2016	74.13	74.88	73.82	73.91	5,139,484	+0.43(+0.58%)
Jun 17, 2016	72.99	73.67	72.88	73.48	4,936,617	+0.41(+0.56%)
Jun 16, 2016	72.86	73.25	71.74	73.07	4,207,729	-0.38(-0.51%)
Jun 15, 2016	74.13	74.39	73.37	73.45	4,724,036	-0.37(-0.50%)
Jun 14, 2016	74.26	74.89	73.47	73.82	4,759,638	-0.61(-0.82%)
Jun 13, 2016	74.24	75.18	74.02	74.43	5,217,016	-0.06(-0.08%)
Jun 10, 2016	74.00	74.58	73.92	74.49	5,143,991	-0.51(-0.68%)
Jun 09, 2016	74.28	75.12	73.87	75.00	4,582,547	+0.29(+0.39%)
Jun 08, 2016	73.69	75.63	73.66	74.71	7,312,660	+1.23(+1.68%)
Jun 07, 2016	72.73	73.90	72.73	73.47	4,558,327	+0.60(+0.83%)
Jun 06, 2016	72.51	73.11	72.10	72.87	5,198,406	+0.39(+0.54%)
Jun 03, 2016	71.78	72.70	70.99	72.47	5,895,933	+1.48(+2.09%)
Jun 02, 2016	70.21	71.01	70.15	70.99	4,179,811	+0.42(+0.59%)
Jun 01, 2016	70.17	70.64	69.56	70.57	5,123,304	-0.07(-0.09%)
May 31, 2016	69.73	70.91	69.31	70.64	7,254,376	+1.02(+1.47%)
May 27, 2016	69.11	69.61	69.61	69.61	4,586,607	+0.53(+0.77%)
May 26, 2016	69.29	69.90	69.00	69.08	3,549,821	-0.02(-0.02%)
May 25, 2016	68.21	69.36	67.96	69.10	4,089,700	+1.35(+1.99%)
May 24, 2016	68.39	68.45	67.40	67.75	5,614,605	-0.17(-0.25%)
May 23, 2016	68.55	68.85	67.88	67.92	4,378,386	-0.77(-1.12%)
May 20, 2016	68.31	68.81	68.13	68.68	5,238,688	+0.81(+1.19%)
May 19, 2016	67.97	68.19	67.24	67.88	4,531,430	-0.87(-1.26%)
May 18, 2016	68.48	69.57	68.09	68.74	5,318,169	+0.24(+0.35%)
May 17, 2016	68.36	69.58	67.96	68.50	6,383,664	+0.14(+0.21%)
May 16, 2016	68.42	69.13	68.24	68.36	5,032,621	+0.02(+0.02%)
May 13, 2016	69.62	69.88	68.17	68.34	5,355,205	-1.53(-2.19%)
May 12, 2016	70.72	71.08	69.74	69.88	5,013,463	-0.54(-0.77%)
May 11, 2016	71.76	72.01	70.41	70.42	5,211,598	-1.34(-1.87%)
May 10, 2016	71.08	72.29	70.73	71.76	4,009,018	+1.23(+1.74%)
May 09, 2016	71.39	71.39	70.13	70.53	4,984,996	-0.92(-1.28%)
May 06, 2016	70.48	71.90	70.43	71.45	4,811,106	+0.45(+0.63%)
May 05, 2016	71.78	72.14	70.92	71.00	5,310,256	-0.38(-0.53%)
May 04, 2016	71.62	72.53	71.12	71.38	4,238,932	-0.94(-1.30%)
May 03, 2016	72.65	72.79	71.41	72.32	4,996,521	-1.13(-1.53%)

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.