Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	74.80	74.90	73.63	73.68	8,239,423	-1.08(-1.44%)
Jul 28, 2016	74.28	75.47	74.15	74.75	9,226,665	+0.62(+0.84%)
Jul 27, 2016	74.06	74.38	73.19	74.13	10,799,539	+0.04(+0.05%)
Jul 26, 2016	74.55	74.63	73.57	74.09	10,247,370	-0.42(-0.57%)
Jul 25, 2016	75.68	75.68	74.32	74.52	8,453,025	-0.92(-1.21%)
Jul 22, 2016	75.50	75.59	73.94	75.43	13,276,347	+1.06(+1.42%)
Jul 21, 2016	74.99	75.26	74.01	74.38	9,772,478	-0.54(-0.72%)
Jul 20, 2016	74.34	75.28	74.34	74.91	8,391,872	+0.60(+0.81%)
Jul 19, 2016	73.39	74.47	73.28	74.31	9,952,808	+0.39(+0.52%)
Jul 18, 2016	73.96	74.29	73.85	73.92	5,152,952	+0.01(+0.01%)
Jul 15, 2016	74.24	74.34	73.68	73.91	8,637,418	+0.15(+0.20%)
Jul 14, 2016	73.69	74.14	73.34	73.76	6,999,597	+0.64(+0.88%)
Jul 13, 2016	73.33	73.42	72.87	73.12	6,948,488	-0.02(-0.03%)
Jul 12, 2016	72.38	73.22	72.26	73.14	10,853,618	+0.91(+1.25%)
Jul 11, 2016	72.51	72.87	72.11	72.23	8,671,837	+0.09(+0.13%)
Jul 08, 2016	71.08	72.26	70.33	72.14	11,626,435	+1.80(+2.56%)
Jul 07, 2016	70.16	71.07	70.11	70.33	9,328,549	+0.42(+0.61%)
Jul 06, 2016	69.97	70.56	69.69	69.91	11,932,267	-0.58(-0.82%)
Jul 05, 2016	70.09	70.77	69.69	70.49	11,737,704	+0.18(+0.26%)
Jul 01, 2016	70.33	70.31	70.31	70.31	14,641,838	+0.29(+0.42%)
Jun 30, 2016	72.68	72.82	69.66	70.01	26,348,088	-2.43(-3.35%)
Jun 29, 2016	71.72	72.46	71.47	72.44	12,900,741	+1.49(+2.10%)
Jun 28, 2016	70.84	71.27	70.31	70.95	15,694,422	+1.72(+2.48%)
Jun 27, 2016	70.02	70.40	69.15	69.23	17,316,540	-1.61(-2.28%)
Jun 24, 2016	70.61	71.78	70.28	70.84	19,465,716	-3.00(-4.06%)
Jun 23, 2016	73.40	73.86	72.56	73.85	14,371,085	+1.60(+2.22%)
Jun 22, 2016	73.23	73.40	72.24	72.24	10,198,154	-0.76(-1.03%)
Jun 21, 2016	73.45	73.64	72.83	73.00	9,747,161	-0.01(-0.01%)
Jun 20, 2016	73.91	73.97	72.99	73.01	10,548,552	+0.33(+0.45%)
Jun 17, 2016	73.93	73.94	72.52	72.68	15,468,933	-1.28(-1.74%)
Jun 16, 2016	73.53	74.12	72.82	73.96	10,223,701	+0.17(+0.23%)
Jun 15, 2016	74.17	74.42	73.68	73.79	7,864,624	-0.38(-0.51%)
Jun 14, 2016	73.74	74.34	73.59	74.17	8,360,140	+0.16(+0.22%)
Jun 13, 2016	74.57	75.69	73.99	74.01	11,042,878	-1.68(-2.22%)
Jun 10, 2016	76.23	76.23	75.37	75.69	8,326,470	-1.02(-1.33%)
Jun 09, 2016	76.68	76.97	76.44	76.71	7,066,913	-0.37(-0.48%)
Jun 08, 2016	76.08	77.13	75.96	77.07	9,386,574	+0.99(+1.30%)
Jun 07, 2016	76.18	76.46	76.03	76.08	5,843,146	+0.06(+0.07%)
Jun 06, 2016	75.79	76.37	75.70	76.03	8,072,445	+0.57(+0.75%)
Jun 03, 2016	75.09	75.71	74.72	75.46	8,080,826	-0.01(-0.01%)
Jun 02, 2016	74.83	75.47	74.51	75.47	5,959,887	+0.69(+0.92%)
Jun 01, 2016	74.28	74.87	74.17	74.78	4,774,572	+0.26(+0.35%)
May 31, 2016	75.33	75.39	74.35	74.52	9,152,338	-0.68(-0.90%)
May 27, 2016	74.42	75.20	75.20	75.20	4,634,276	+0.62(+0.84%)
May 26, 2016	74.95	74.95	74.45	74.57	4,538,337	-0.06(-0.08%)
May 25, 2016	75.05	75.21	74.53	74.63	6,196,569	-0.30(-0.40%)
May 24, 2016	73.31	75.05	73.31	74.93	8,031,733	+2.05(+2.81%)
May 23, 2016	73.40	73.62	72.82	72.88	6,286,064	-0.43(-0.59%)
May 20, 2016	73.01	73.67	72.86	73.32	6,676,168	+0.75(+1.03%)
May 19, 2016	72.56	72.92	71.95	72.57	5,881,488	-0.52(-0.71%)
May 18, 2016	72.41	73.52	72.12	73.09	6,661,379	+0.60(+0.83%)
May 17, 2016	73.22	73.55	72.23	72.49	7,594,923	-0.95(-1.30%)
May 16, 2016	72.70	73.68	72.65	73.44	9,108,316	+0.92(+1.26%)
May 13, 2016	73.36	73.89	72.52	72.52	8,011,642	-1.00(-1.36%)
May 12, 2016	73.44	73.81	72.75	73.53	7,958,726	+0.56(+0.76%)
May 11, 2016	74.71	74.88	72.96	72.97	8,932,270	-1.66(-2.23%)
May 10, 2016	73.89	74.75	73.89	74.63	7,219,154	+0.92(+1.25%)
May 09, 2016	73.21	73.84	73.10	73.71	9,808,274	+0.47(+0.64%)
May 06, 2016	72.77	73.31	72.35	73.24	6,550,551	+0.34(+0.47%)
May 05, 2016	72.69	73.22	72.57	72.90	6,369,275	+0.27(+0.38%)
May 04, 2016	72.14	72.92	71.94	72.62	9,396,178	-0.11(-0.16%)
May 03, 2016	72.96	73.84	72.49	72.74	8,135,654	-1.20(-1.62%)

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.