Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	82.08	82.28	81.11	81.83	265,628	-0.12(-0.15%)
Jul 28, 2016	82.21	82.45	81.60	81.95	134,250	-0.42(-0.51%)
Jul 27, 2016	82.21	82.88	81.65	82.37	232,015	+0.27(+0.33%)
Jul 26, 2016	80.93	82.14	80.66	82.10	186,521	+1.19(+1.47%)
Jul 25, 2016	81.57	81.72	80.60	80.92	133,549	-0.76(-0.93%)
Jul 22, 2016	80.32	81.70	79.65	81.68	202,603	+1.36(+1.70%)
Jul 21, 2016	79.95	80.83	79.68	80.31	219,500	-0.03(-0.03%)
Jul 20, 2016	79.86	80.51	79.55	80.34	181,587	+0.63(+0.79%)
Jul 19, 2016	80.07	80.24	79.45	79.71	102,466	-0.39(-0.49%)
Jul 18, 2016	80.40	80.40	79.80	80.10	105,669	-0.25(-0.31%)
Jul 15, 2016	80.58	80.74	80.11	80.35	115,981	+0.19(+0.24%)
Jul 14, 2016	80.73	81.28	80.15	80.16	194,201	+0.06(+0.07%)
Jul 13, 2016	81.21	81.26	79.97	80.10	221,196	-1.06(-1.30%)
Jul 12, 2016	80.64	81.64	80.48	81.16	252,713	+0.98(+1.23%)
Jul 11, 2016	79.94	80.54	79.85	80.18	140,650	+0.57(+0.72%)
Jul 08, 2016	78.40	79.62	77.75	79.60	246,550	+1.85(+2.38%)
Jul 07, 2016	78.02	78.70	77.02	77.75	168,523	+1.20(+1.57%)
Jul 05, 2016	77.82	78.46	75.77	76.54	177,879	-1.99(-2.54%)
Jul 01, 2016	77.59	78.53	78.53	78.53	321,616	+1.04(+1.34%)
Jun 30, 2016	75.84	77.50	75.76	77.50	290,467	+1.88(+2.49%)
Jun 29, 2016	75.35	76.18	74.78	75.61	249,596	+1.35(+1.82%)
Jun 28, 2016	73.85	74.58	73.37	74.26	308,971	+1.33(+1.83%)
Jun 27, 2016	73.89	73.89	72.45	72.93	424,957	-2.22(-2.96%)
Jun 24, 2016	77.70	78.45	75.11	75.15	591,005	-5.83(-7.20%)
Jun 23, 2016	79.65	81.01	79.65	80.98	319,338	+2.23(+2.84%)
Jun 22, 2016	79.24	81.42	78.73	78.75	153,425	-0.20(-0.26%)
Jun 21, 2016	79.67	79.80	78.76	78.95	149,768	-0.85(-1.07%)
Jun 20, 2016	79.67	81.12	78.82	79.80	182,178	+1.33(+1.70%)
Jun 17, 2016	78.60	78.96	77.94	78.47	369,279	+0.07(+0.09%)
Jun 16, 2016	78.17	78.34	77.29	78.40	231,360	-0.39(-0.49%)
Jun 15, 2016	79.29	81.57	78.60	78.78	233,207	+0.09(+0.12%)
Jun 14, 2016	78.22	78.94	78.10	78.69	231,994	+0.05(+0.06%)
Jun 13, 2016	78.55	79.98	78.53	78.65	344,120	-0.03(-0.04%)
Jun 10, 2016	79.96	80.31	78.55	78.67	450,293	-1.93(-2.39%)
Jun 09, 2016	80.65	82.08	80.36	80.60	514,252	-0.78(-0.96%)
Jun 08, 2016	81.53	82.33	81.28	81.38	573,545	-0.15(-0.18%)
Jun 07, 2016	82.17	82.38	81.42	81.53	798,278	-0.49(-0.60%)
Jun 06, 2016	81.78	82.37	81.43	82.02	325,599	+0.57(+0.69%)
Jun 03, 2016	81.76	81.76	80.57	81.45	305,682	-0.34(-0.42%)
Jun 02, 2016	80.66	81.80	80.39	81.80	327,530	+1.13(+1.40%)
Jun 01, 2016	79.96	80.92	79.35	80.67	372,895	+0.05(+0.06%)
May 31, 2016	80.45	81.80	79.53	80.62	526,844	-1.38(-1.68%)
May 27, 2016	81.00	82.00	82.00	82.00	517,757	+0.32(+0.39%)
May 26, 2016	80.75	81.98	80.20	81.69	419,106	+0.23(+0.28%)
May 25, 2016	81.02	82.42	80.55	81.45	777,172	+0.47(+0.58%)
May 24, 2016	77.40	81.23	75.57	80.98	2,070,769	+10.57(+15.00%)
May 23, 2016	70.19	70.92	69.93	70.42	499,471	+0.41(+0.58%)
May 20, 2016	69.44	70.30	69.44	70.01	428,445	+0.61(+0.88%)
May 19, 2016	69.91	70.22	68.85	69.40	330,565	-0.79(-1.12%)
May 18, 2016	70.49	71.66	69.81	70.19	297,852	-0.49(-0.69%)
May 17, 2016	71.47	72.33	70.41	70.68	313,827	-1.11(-1.55%)
May 16, 2016	71.41	72.48	71.41	71.78	206,624	+0.42(+0.58%)
May 13, 2016	72.16	72.52	71.00	71.37	191,472	-0.87(-1.20%)
May 12, 2016	71.91	72.64	71.32	72.24	230,031	+0.51(+0.71%)
May 11, 2016	71.46	72.34	71.37	71.73	243,534	-0.16(-0.22%)
May 10, 2016	70.63	71.89	70.27	71.89	220,646	+1.29(+1.83%)
May 09, 2016	70.05	70.85	69.61	70.59	177,963	+0.18(+0.25%)
May 06, 2016	69.79	70.50	69.59	70.42	275,313	+0.32(+0.46%)
May 05, 2016	70.30	70.78	69.85	70.09	195,679	+0.21(+0.30%)
May 04, 2016	70.69	71.45	69.79	69.88	291,302	-1.12(-1.58%)
May 03, 2016	71.17	71.74	70.41	71.00	196,216	-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.