Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	80.38	85.09	80.38	84.58	691,140	+3.01(+3.69%)
Jul 28, 2016	81.34	82.22	81.34	81.57	252,285	-0.11(-0.14%)
Jul 27, 2016	81.64	82.13	81.57	81.68	283,194	-0.08(-0.09%)
Jul 26, 2016	81.75	82.56	81.24	81.75	319,401	-0.23(-0.28%)
Jul 25, 2016	82.26	82.32	81.78	81.98	162,824	-0.20(-0.25%)
Jul 22, 2016	81.71	82.24	81.56	82.19	205,605	+0.51(+0.63%)
Jul 21, 2016	82.25	82.26	81.38	81.68	267,917	-0.46(-0.56%)
Jul 20, 2016	82.35	82.89	82.00	82.14	223,646	-0.19(-0.23%)
Jul 19, 2016	82.77	82.85	81.40	82.33	289,886	-0.88(-1.05%)
Jul 18, 2016	83.01	83.37	82.92	83.20	200,456	+0.27(+0.33%)
Jul 15, 2016	83.30	83.71	82.29	82.93	307,111	+0.40(+0.49%)
Jul 14, 2016	82.75	83.14	82.38	82.53	169,851	+1.05(+1.29%)
Jul 13, 2016	81.58	81.85	80.96	81.48	296,566	-0.08(-0.09%)
Jul 12, 2016	81.49	82.21	81.46	81.56	464,142	+0.71(+0.87%)
Jul 11, 2016	81.13	81.52	80.70	80.85	326,028	+0.08(+0.09%)
Jul 08, 2016	80.77	81.08	79.79	80.77	209,194	+0.98(+1.23%)
Jul 07, 2016	79.95	80.91	79.30	79.79	186,190	-0.15(-0.19%)
Jul 06, 2016	79.33	80.12	78.58	79.95	358,378	+0.32(+0.41%)
Jul 05, 2016	81.37	81.37	79.41	79.62	250,577	-2.32(-2.83%)
Jul 01, 2016	82.57	81.94	81.94	81.94	299,714	-0.71(-0.86%)
Jun 30, 2016	80.51	82.66	80.38	82.65	382,316	+2.26(+2.81%)
Jun 29, 2016	79.54	80.43	79.00	80.39	344,920	+1.69(+2.14%)
Jun 28, 2016	78.02	78.76	77.76	78.70	362,063	+1.79(+2.33%)
Jun 27, 2016	77.83	78.29	76.91	76.91	497,736	-1.90(-2.41%)
Jun 24, 2016	79.30	80.70	78.76	78.81	438,785	-4.34(-5.22%)
Jun 23, 2016	82.52	83.19	82.21	83.15	185,960	+1.70(+2.08%)
Jun 22, 2016	81.55	82.15	81.36	81.46	155,065	-0.11(-0.14%)
Jun 21, 2016	81.25	81.98	81.01	81.57	220,809	+0.55(+0.68%)
Jun 20, 2016	82.11	82.39	80.86	81.01	276,662	+0.38(+0.48%)
Jun 17, 2016	80.00	80.84	79.79	80.63	750,837	+0.35(+0.44%)
Jun 16, 2016	79.15	80.45	78.95	80.28	220,529	+0.55(+0.68%)
Jun 15, 2016	80.42	80.77	79.68	79.73	227,958	-0.34(-0.43%)
Jun 14, 2016	80.83	81.02	79.91	80.08	264,475	-0.96(-1.19%)
Jun 13, 2016	81.84	82.28	81.01	81.04	199,150	-1.26(-1.53%)
Jun 10, 2016	83.07	83.18	82.13	82.30	256,118	-1.37(-1.64%)
Jun 09, 2016	83.79	84.01	83.20	83.67	108,301	-0.47(-0.56%)
Jun 08, 2016	83.86	84.45	83.82	84.14	158,347	+0.32(+0.38%)
Jun 07, 2016	84.16	84.23	83.60	83.83	151,473	-0.24(-0.28%)
Jun 06, 2016	83.37	84.39	83.17	84.06	196,529	+0.70(+0.84%)
Jun 03, 2016	84.11	84.11	82.60	83.37	158,654	-1.24(-1.47%)
Jun 02, 2016	84.52	85.07	84.03	84.61	248,100	+0.02(+0.02%)
Jun 01, 2016	83.75	84.59	83.39	84.59	318,081	+0.11(+0.13%)
May 31, 2016	84.12	84.63	83.83	84.48	277,919	+0.39(+0.47%)
May 27, 2016	83.03	84.09	84.09	84.09	303,587	+1.00(+1.20%)
May 26, 2016	83.71	83.72	83.02	83.09	307,874	-0.57(-0.68%)
May 25, 2016	83.51	84.11	83.38	83.66	242,000	+0.37(+0.45%)
May 24, 2016	82.09	83.39	81.96	83.29	211,333	+1.53(+1.87%)
May 23, 2016	81.99	82.06	81.33	81.76	227,841	-0.42(-0.51%)
May 20, 2016	81.64	82.60	81.64	82.18	263,461	+0.95(+1.17%)
May 19, 2016	81.62	82.05	80.47	81.23	308,794	-1.00(-1.21%)
May 18, 2016	81.00	82.66	80.95	82.22	399,123	+1.12(+1.39%)
May 17, 2016	81.58	81.75	80.51	81.10	346,106	-0.50(-0.62%)
May 16, 2016	81.57	82.04	81.47	81.60	265,570	-0.09(-0.11%)
May 13, 2016	81.45	82.37	81.22	81.69	365,843	+0.20(+0.25%)
May 12, 2016	81.31	81.75	80.54	81.49	256,644	+0.55(+0.67%)
May 11, 2016	81.42	82.10	80.88	80.95	235,003	-0.63(-0.77%)
May 10, 2016	80.77	81.84	80.59	81.58	257,666	+1.01(+1.26%)
May 09, 2016	80.62	81.09	80.28	80.56	194,829	-0.16(-0.20%)
May 06, 2016	80.65	81.24	80.34	80.72	221,183	-0.26(-0.32%)
May 05, 2016	80.92	81.57	80.55	80.98	347,260	+0.46(+0.57%)
May 04, 2016	79.59	80.57	79.33	80.52	450,732	+0.23(+0.29%)
May 03, 2016	79.55	80.48	79.20	80.29	440,752	+0.03(+0.03%)

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.