Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	83.26	84.39	83.26	84.16	1,210,934	+0.72(+0.86%)
Jul 28, 2016	83.85	84.14	83.36	83.45	1,405,925	-0.27(-0.32%)
Jul 27, 2016	84.29	84.29	83.47	83.72	1,211,319	-0.58(-0.69%)
Jul 26, 2016	84.32	85.20	84.04	84.30	1,003,778	-0.11(-0.13%)
Jul 25, 2016	84.24	84.48	83.79	84.41	817,911	-0.05(-0.06%)
Jul 22, 2016	84.31	84.56	84.14	84.46	790,477	+0.34(+0.40%)
Jul 21, 2016	84.45	84.82	83.93	84.13	1,114,265	-0.58(-0.68%)
Jul 20, 2016	84.70	85.22	84.54	84.71	918,834	+0.01(+0.01%)
Jul 19, 2016	84.62	84.94	84.36	84.70	945,892	-0.43(-0.51%)
Jul 18, 2016	85.51	85.51	84.78	85.13	1,325,527	-0.39(-0.46%)
Jul 15, 2016	85.64	86.01	85.29	85.52	1,212,361	+0.34(+0.39%)
Jul 14, 2016	84.88	85.41	84.73	85.19	1,324,450	+0.66(+0.78%)
Jul 13, 2016	84.51	84.78	84.20	84.53	959,772	+0.01(+0.01%)
Jul 12, 2016	84.52	84.79	84.05	84.52	1,331,152	+0.01(+0.01%)
Jul 11, 2016	83.97	84.71	83.95	84.51	926,986	+0.24(+0.29%)
Jul 08, 2016	83.35	84.41	82.94	84.26	1,416,200	+1.32(+1.59%)
Jul 07, 2016	82.44	83.12	82.44	82.94	1,227,306	+0.47(+0.57%)
Jul 06, 2016	82.21	82.70	81.82	82.47	1,695,417	-0.26(-0.32%)
Jul 05, 2016	82.85	83.49	82.47	82.73	1,860,372	-0.45(-0.54%)
Jul 01, 2016	82.67	83.18	83.18	83.18	1,700,977	+0.72(+0.88%)
Jun 30, 2016	81.30	82.52	81.22	82.46	3,000,963	+1.19(+1.46%)
Jun 29, 2016	80.41	81.51	80.20	81.27	2,764,652	+1.38(+1.72%)
Jun 28, 2016	80.08	80.33	78.89	79.90	2,733,881	+0.86(+1.09%)
Jun 27, 2016	81.01	81.01	78.92	79.04	2,518,774	-2.26(-2.77%)
Jun 24, 2016	83.83	83.83	81.24	81.29	3,556,691	-4.73(-5.50%)
Jun 23, 2016	85.20	86.07	85.14	86.02	1,726,516	+1.23(+1.45%)
Jun 22, 2016	84.58	85.46	84.38	84.79	1,287,899	+0.44(+0.53%)
Jun 21, 2016	84.53	84.88	84.04	84.34	1,726,610	+0.02(+0.02%)
Jun 20, 2016	84.12	84.99	83.91	84.33	1,865,692	+1.03(+1.24%)
Jun 17, 2016	83.15	83.59	82.75	83.29	1,817,471	+0.21(+0.25%)
Jun 16, 2016	82.41	83.23	82.10	83.08	1,540,619	+0.63(+0.77%)
Jun 15, 2016	82.91	83.50	82.26	82.45	1,191,228	-0.40(-0.48%)
Jun 14, 2016	82.33	83.13	81.74	82.85	1,342,983	+0.14(+0.18%)
Jun 13, 2016	83.14	83.60	82.66	82.70	1,412,550	-0.24(-0.28%)
Jun 10, 2016	82.90	83.40	82.55	82.94	1,853,799	-0.66(-0.79%)
Jun 09, 2016	83.72	83.99	83.21	83.60	1,842,777	-0.54(-0.65%)
Jun 08, 2016	84.53	84.73	84.09	84.14	1,201,307	-0.22(-0.26%)
Jun 07, 2016	84.57	84.95	84.23	84.36	1,292,138	+0.05(+0.06%)
Jun 06, 2016	84.33	84.79	83.92	84.31	1,444,712	-0.01(-0.01%)
Jun 03, 2016	84.45	85.05	84.14	84.32	1,424,901	-0.12(-0.14%)
Jun 02, 2016	84.02	84.57	83.89	84.43	1,125,500	+0.19(+0.23%)
Jun 01, 2016	82.98	84.24	82.77	84.24	1,944,574	+1.10(+1.32%)
May 31, 2016	83.64	84.01	82.81	83.15	1,891,579	-0.20(-0.24%)
May 27, 2016	83.16	83.35	83.35	83.35	1,600,530	+0.51(+0.61%)
May 26, 2016	83.46	83.58	82.83	82.84	1,208,562	-0.27(-0.33%)
May 25, 2016	83.27	83.75	83.08	83.11	1,362,522	-0.09(-0.11%)
May 24, 2016	82.45	83.63	81.66	83.20	1,737,257	+1.27(+1.55%)
May 23, 2016	81.58	82.25	81.40	81.93	1,439,168	+0.23(+0.28%)
May 20, 2016	82.45	82.45	81.40	81.70	1,948,352	-0.48(-0.58%)
May 19, 2016	81.31	82.25	81.13	82.18	1,829,153	+0.46(+0.56%)
May 18, 2016	82.97	83.17	81.39	81.72	2,091,914	-1.37(-1.65%)
May 17, 2016	83.67	83.96	82.71	83.09	1,817,452	-0.70(-0.83%)
May 16, 2016	83.73	84.16	83.58	83.79	1,119,095	+0.12(+0.14%)
May 13, 2016	85.08	85.17	83.42	83.67	1,870,501	-1.76(-2.06%)
May 12, 2016	86.17	86.56	84.63	85.43	1,607,519	-0.29(-0.34%)
May 11, 2016	85.81	85.98	85.22	85.72	2,286,303	-0.55(-0.64%)
May 10, 2016	85.09	86.31	85.04	86.27	2,105,117	+1.63(+1.92%)
May 09, 2016	85.08	85.81	84.30	84.65	1,696,654	-0.23(-0.27%)
May 06, 2016	84.13	84.99	83.13	84.87	1,977,402	+0.64(+0.76%)
May 05, 2016	84.10	85.12	83.95	84.23	1,354,300	+0.12(+0.14%)
May 04, 2016	83.53	84.36	83.00	84.11	2,707,309	-0.13(-0.15%)
May 03, 2016	85.09	86.22	84.00	84.24	3,899,902	-3.47(-3.95%)

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.