Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	86.96	87.17	86.37	86.62	1,842,321	-0.30(-0.35%)
Jul 28, 2016	86.70	87.15	85.97	86.93	2,044,120	+0.00(+0.00%)
Jul 27, 2016	88.43	88.58	86.88	86.93	3,912,954	-1.50(-1.70%)
Jul 26, 2016	87.90	88.46	87.81	88.43	3,568,705	+0.67(+0.76%)
Jul 25, 2016	87.15	88.01	87.15	87.76	2,739,732	+0.76(+0.87%)
Jul 22, 2016	85.94	87.09	85.94	87.00	1,638,916	+1.01(+1.18%)
Jul 21, 2016	85.66	86.08	85.30	85.98	2,542,332	+0.20(+0.23%)
Jul 20, 2016	85.49	85.94	85.23	85.78	1,842,568	+0.61(+0.72%)
Jul 19, 2016	85.06	85.79	85.03	85.17	2,293,656	+0.30(+0.36%)
Jul 18, 2016	84.29	85.55	84.21	84.87	2,592,161	+1.01(+1.21%)
Jul 15, 2016	84.94	84.94	83.80	83.85	2,088,657	-0.84(-0.99%)
Jul 14, 2016	85.35	85.35	84.49	84.70	1,718,097	+0.18(+0.22%)
Jul 13, 2016	85.08	85.44	84.31	84.51	2,378,745	-0.56(-0.66%)
Jul 12, 2016	86.14	86.60	84.64	85.07	3,431,422	-1.10(-1.27%)
Jul 11, 2016	86.62	86.72	86.16	86.17	2,300,146	-0.07(-0.08%)
Jul 08, 2016	86.08	85.75	85.75	86.24	1,816,045	+0.49(+0.58%)
Jul 07, 2016	86.04	86.36	85.44	85.75	1,635,263	-0.67(-0.77%)
Jul 06, 2016	85.65	86.57	85.65	86.41	2,122,667	+0.83(+0.97%)
Jul 05, 2016	85.44	85.93	85.04	85.58	1,970,305	+0.11(+0.13%)
Jul 01, 2016	86.05	85.47	85.47	85.47	2,398,237	-0.48(-0.55%)
Jun 30, 2016	86.02	86.09	85.26	85.95	3,479,756	+0.18(+0.21%)
Jun 29, 2016	85.34	85.99	85.08	85.76	2,075,066	+0.82(+0.97%)
Jun 28, 2016	85.95	86.19	84.04	84.94	2,904,388	-0.56(-0.65%)
Jun 27, 2016	83.86	85.75	83.59	85.50	4,461,121	+1.26(+1.50%)
Jun 24, 2016	82.58	85.23	82.54	84.24	3,293,741	+0.41(+0.49%)
Jun 23, 2016	84.41	84.48	83.61	83.83	1,956,821	-0.24(-0.28%)
Jun 22, 2016	83.95	84.42	83.67	84.06	1,772,187	+0.44(+0.52%)
Jun 21, 2016	83.36	84.31	83.23	83.63	2,745,668	+0.44(+0.53%)
Jun 20, 2016	83.04	83.68	82.87	83.19	2,080,718	+0.85(+1.03%)
Jun 17, 2016	83.08	83.18	81.63	82.34	7,730,736	-0.69(-0.84%)
Jun 16, 2016	82.60	83.20	82.51	83.03	2,456,254	+0.30(+0.36%)
Jun 15, 2016	82.52	83.44	82.43	82.73	3,018,814	-0.09(-0.11%)
Jun 14, 2016	82.64	83.13	82.36	82.82	2,092,059	-0.15(-0.18%)
Jun 13, 2016	83.33	84.07	82.85	82.97	2,272,576	-0.41(-0.49%)
Jun 10, 2016	83.46	83.53	82.95	83.38	2,382,884	-0.23(-0.27%)
Jun 09, 2016	82.86	83.83	82.61	83.61	2,219,338	+0.74(+0.89%)
Jun 08, 2016	82.58	82.98	82.14	82.87	2,550,243	+0.29(+0.35%)
Jun 07, 2016	82.84	83.26	82.40	82.58	2,593,960	-0.28(-0.34%)
Jun 06, 2016	83.66	83.82	82.30	82.86	2,895,528	-0.85(-1.01%)
Jun 03, 2016	82.48	83.89	82.37	83.71	2,228,424	+0.82(+0.99%)
Jun 02, 2016	82.80	83.49	82.36	82.89	3,192,495	+0.15(+0.18%)
Jun 01, 2016	81.97	82.90	81.53	82.74	3,250,430	+0.77(+0.93%)
May 31, 2016	82.59	82.91	80.46	81.97	4,933,104	+0.02(+0.02%)
May 27, 2016	81.05	81.96	81.96	81.96	3,847,719	+1.71(+2.12%)
May 26, 2016	79.88	81.14	77.85	80.25	6,925,823	+3.54(+4.61%)
May 25, 2016	75.96	77.27	75.12	76.71	4,922,845	+0.65(+0.85%)
May 24, 2016	74.14	76.42	74.03	76.07	3,925,199	+2.01(+2.71%)
May 23, 2016	74.47	74.92	74.02	74.06	2,405,549	-0.36(-0.49%)
May 20, 2016	74.97	74.99	73.90	74.42	2,344,205	-0.35(-0.46%)
May 19, 2016	73.49	75.03	73.49	74.77	2,677,540	+2.09(+2.87%)
May 18, 2016	72.88	73.44	71.95	72.68	4,280,740	-1.33(-1.80%)
May 17, 2016	75.19	75.32	73.66	74.01	3,403,981	-1.56(-2.06%)
May 16, 2016	74.65	76.06	73.98	75.57	2,518,042	+1.22(+1.64%)
May 13, 2016	75.98	76.07	74.24	74.35	2,768,482	-1.96(-2.57%)
May 12, 2016	75.73	76.78	75.40	76.31	1,635,889	+0.54(+0.71%)
May 11, 2016	75.63	76.05	74.64	75.77	2,823,925	-1.11(-1.45%)
May 10, 2016	77.44	77.57	76.49	76.89	2,659,210	-0.69(-0.89%)
May 09, 2016	76.18	77.75	76.10	77.58	3,172,557	+1.65(+2.17%)
May 06, 2016	75.34	76.10	74.50	75.93	2,514,093	+0.59(+0.79%)
May 05, 2016	76.54	76.59	75.19	75.34	2,637,981	-1.26(-1.64%)
May 04, 2016	75.90	76.72	73.90	76.59	2,578,201	+0.98(+1.29%)
May 03, 2016	74.88	76.35	74.62	75.62	1,894,404	+0.39(+0.52%)

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.