Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	81.71	83.00	81.49	82.81	867,267	+1.00(+1.23%)
Jul 28, 2016	83.64	83.67	81.16	81.81	1,259,992	-1.98(-2.37%)
Jul 27, 2016	84.91	85.35	82.96	83.79	1,354,484	-1.44(-1.68%)
Jul 26, 2016	84.31	85.41	84.23	85.23	901,983	+1.00(+1.19%)
Jul 25, 2016	83.51	84.38	82.98	84.22	701,212	+0.73(+0.88%)
Jul 22, 2016	83.36	83.68	82.19	83.49	627,781	-0.24(-0.29%)
Jul 21, 2016	84.60	85.21	83.52	83.73	652,666	-0.73(-0.86%)
Jul 20, 2016	83.78	84.67	83.25	84.46	561,524	+1.05(+1.26%)
Jul 19, 2016	83.58	83.58	82.84	83.41	597,989	-0.30(-0.36%)
Jul 18, 2016	83.30	84.41	83.30	83.72	1,053,766	+0.24(+0.29%)
Jul 15, 2016	83.94	84.32	83.37	83.47	712,940	-0.04(-0.05%)
Jul 14, 2016	83.62	84.19	83.22	83.51	752,689	+0.33(+0.40%)
Jul 13, 2016	83.57	83.67	82.67	83.18	985,426	-0.03(-0.04%)
Jul 12, 2016	81.36	83.38	81.34	83.22	1,972,279	+2.16(+2.67%)
Jul 11, 2016	79.40	81.44	79.00	81.06	1,761,628	+2.33(+2.96%)
Jul 08, 2016	78.07	79.19	77.47	78.73	984,371	+1.26(+1.62%)
Jul 07, 2016	76.08	77.84	76.08	77.47	1,218,711	+1.35(+1.77%)
Jul 06, 2016	74.13	76.16	73.67	76.12	1,233,629	+1.38(+1.85%)
Jul 05, 2016	75.70	75.84	74.00	74.73	1,261,023	-1.32(-1.73%)
Jul 01, 2016	75.70	76.05	76.05	76.05	1,239,205	+0.39(+0.51%)
Jun 30, 2016	75.05	75.67	74.50	75.66	1,412,197	+0.75(+1.00%)
Jun 29, 2016	74.75	75.58	74.42	74.91	1,739,817	+1.13(+1.53%)
Jun 28, 2016	74.11	74.81	72.61	73.78	1,623,633	+0.43(+0.58%)
Jun 27, 2016	74.27	74.27	71.94	73.35	3,329,376	-1.86(-2.48%)
Jun 24, 2016	77.95	78.81	74.94	75.21	3,285,570	-6.42(-7.87%)
Jun 23, 2016	81.85	82.32	81.07	81.64	1,180,277	+0.71(+0.87%)
Jun 22, 2016	81.85	81.97	80.85	80.93	1,176,602	-0.64(-0.78%)
Jun 21, 2016	80.92	82.69	80.67	81.57	1,694,384	+0.81(+1.01%)
Jun 20, 2016	81.23	82.11	80.33	80.75	1,370,022	+0.46(+0.58%)
Jun 17, 2016	79.04	80.59	78.89	80.29	1,770,024	+1.39(+1.76%)
Jun 16, 2016	78.94	79.11	78.03	78.91	1,156,122	-0.47(-0.59%)
Jun 15, 2016	77.22	80.08	77.15	79.38	2,335,801	+2.69(+3.50%)
Jun 14, 2016	78.39	79.00	76.21	76.69	1,930,848	-2.07(-2.63%)
Jun 13, 2016	79.88	80.59	78.72	78.77	1,708,470	-1.65(-2.06%)
Jun 10, 2016	79.84	81.17	80.74	80.42	2,281,169	-0.32(-0.40%)
Jun 09, 2016	78.03	80.84	77.65	80.74	2,345,788	+2.05(+2.60%)
Jun 08, 2016	79.03	79.33	77.73	78.69	2,506,920	-0.27(-0.34%)
Jun 07, 2016	72.40	80.66	72.40	78.96	9,430,414	-1.91(-2.36%)
Jun 06, 2016	80.81	81.78	80.21	80.86	1,586,289	+0.44(+0.54%)
Jun 03, 2016	80.60	80.91	79.75	80.43	1,963,050	-0.67(-0.83%)
Jun 02, 2016	80.17	81.10	79.98	81.10	1,039,239	+0.97(+1.20%)
Jun 01, 2016	78.61	80.48	78.55	80.13	1,127,863	+0.95(+1.20%)
May 31, 2016	78.98	79.32	78.35	79.19	1,107,059	+0.22(+0.28%)
May 27, 2016	78.85	78.97	78.97	78.97	790,162	+0.18(+0.23%)
May 26, 2016	79.28	79.70	78.66	78.78	1,056,898	-0.07(-0.09%)
May 25, 2016	78.07	79.33	77.79	78.85	1,154,856	+0.45(+0.58%)
May 24, 2016	78.03	78.99	77.41	78.40	1,313,734	+0.57(+0.73%)
May 23, 2016	77.15	78.32	76.76	77.83	2,449,091	+0.91(+1.18%)
May 20, 2016	75.32	77.16	75.25	76.92	1,462,435	+2.07(+2.77%)
May 19, 2016	74.87	75.83	73.65	74.85	1,709,617	+0.13(+0.18%)
May 18, 2016	73.20	74.79	72.61	74.71	1,953,851	+0.75(+1.01%)
May 17, 2016	72.19	75.53	71.84	73.96	1,895,664	+1.35(+1.86%)
May 16, 2016	71.89	73.28	71.69	72.61	3,077,489	+0.84(+1.17%)
May 13, 2016	72.20	74.18	70.97	71.77	3,652,907	-1.16(-1.59%)
May 12, 2016	75.52	75.66	70.50	72.93	6,716,938	+2.00(+2.82%)
May 11, 2016	73.09	73.49	70.23	70.93	4,385,304	-4.07(-5.43%)
May 10, 2016	73.36	75.89	73.36	75.00	1,777,430	-0.80(-1.05%)
May 09, 2016	75.55	76.19	75.16	75.80	2,027,477	+0.16(+0.21%)
May 06, 2016	76.22	76.54	74.81	75.64	1,501,392	-0.75(-0.98%)
May 05, 2016	78.18	78.47	76.34	76.39	1,089,030	-1.72(-2.20%)
May 04, 2016	78.90	79.72	77.85	78.11	719,918	-1.24(-1.57%)
May 03, 2016	79.40	79.96	78.38	79.35	909,946	-0.59(-0.74%)

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.