Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	76.76	76.77	75.42	76.20	1,880,303	-0.85(-1.10%)
Jul 28, 2016	76.64	77.98	76.27	77.05	1,146,295	+0.26(+0.34%)
Jul 27, 2016	77.28	77.41	76.15	76.79	929,036	-0.63(-0.82%)
Jul 26, 2016	78.04	78.05	76.84	77.42	1,004,478	-0.62(-0.79%)
Jul 25, 2016	76.95	78.06	76.75	78.04	1,358,417	+1.08(+1.40%)
Jul 22, 2016	76.61	77.34	76.14	76.96	966,584	+0.67(+0.88%)
Jul 21, 2016	78.09	78.40	75.91	76.29	1,397,970	-2.13(-2.71%)
Jul 20, 2016	77.89	78.66	77.76	78.42	1,047,776	+0.63(+0.81%)
Jul 19, 2016	77.81	78.18	77.45	77.78	696,028	-0.26(-0.34%)
Jul 18, 2016	78.06	78.24	77.26	78.05	774,252	-0.13(-0.16%)
Jul 15, 2016	78.24	79.02	77.86	78.17	993,594	+0.28(+0.36%)
Jul 14, 2016	77.83	78.73	77.69	77.89	781,650	+0.44(+0.57%)
Jul 13, 2016	77.42	77.63	76.97	77.45	1,055,284	+0.30(+0.39%)
Jul 12, 2016	76.39	77.92	76.28	77.15	1,435,021	+1.44(+1.90%)
Jul 11, 2016	75.97	76.04	75.24	75.71	1,410,959	+0.05(+0.06%)
Jul 08, 2016	74.42	76.04	73.62	75.66	1,401,154	+2.05(+2.78%)
Jul 07, 2016	73.49	74.42	73.22	73.62	955,821	+0.42(+0.57%)
Jul 06, 2016	71.87	73.29	71.35	73.20	1,481,420	+0.87(+1.20%)
Jul 05, 2016	72.50	72.61	71.91	72.33	1,509,341	-1.29(-1.75%)
Jul 01, 2016	71.93	73.62	73.62	73.62	1,754,568	+1.82(+2.53%)
Jun 30, 2016	71.64	72.88	70.54	71.80	27,499,880	+0.17(+0.24%)
Jun 29, 2016	71.93	72.29	71.15	71.63	2,130,512	+0.75(+1.06%)
Jun 28, 2016	69.54	71.06	68.93	70.88	2,990,654	+2.67(+3.92%)
Jun 27, 2016	70.11	70.69	67.77	68.20	2,994,608	-3.30(-4.61%)
Jun 24, 2016	73.57	74.65	71.16	71.50	2,723,275	-4.91(-6.42%)
Jun 23, 2016	76.00	76.69	75.85	76.41	882,331	+0.98(+1.30%)
Jun 22, 2016	75.70	75.93	74.97	75.43	1,120,173	-0.27(-0.36%)
Jun 21, 2016	75.09	75.90	74.23	75.70	1,330,081	+0.55(+0.73%)
Jun 20, 2016	75.60	76.03	74.83	75.15	1,918,573	+0.19(+0.25%)
Jun 17, 2016	75.31	76.94	74.42	74.96	3,900,526	+2.54(+3.51%)
Jun 16, 2016	71.80	72.47	71.44	72.41	1,004,157	+0.25(+0.35%)
Jun 15, 2016	71.14	72.47	70.99	72.16	1,584,172	+1.19(+1.67%)
Jun 14, 2016	70.61	71.05	69.73	70.97	1,284,597	+0.23(+0.32%)
Jun 13, 2016	71.84	72.22	70.71	70.75	1,233,983	-1.24(-1.73%)
Jun 10, 2016	72.15	72.53	71.47	71.99	1,136,292	-0.39(-0.54%)
Jun 09, 2016	72.72	73.07	71.99	72.38	1,246,997	-0.86(-1.17%)
Jun 08, 2016	73.60	74.28	72.89	73.24	1,690,213	-0.07(-0.10%)
Jun 07, 2016	73.40	73.79	72.87	73.31	946,699	+0.30(+0.41%)
Jun 06, 2016	72.58	74.09	72.24	73.01	1,162,125	+0.87(+1.20%)
Jun 03, 2016	72.15	72.46	71.38	72.15	948,126	+0.14(+0.20%)
Jun 02, 2016	71.36	72.10	71.35	72.00	698,475	+0.14(+0.20%)
Jun 01, 2016	70.79	72.15	69.92	71.86	1,433,931	+1.06(+1.50%)
May 31, 2016	71.79	72.21	70.35	70.79	1,648,078	-1.43(-1.99%)
May 27, 2016	71.25	72.23	72.23	72.23	1,210,531	+0.95(+1.33%)
May 26, 2016	71.49	71.90	70.48	71.28	1,349,198	+0.15(+0.22%)
May 25, 2016	69.35	71.28	68.89	71.13	1,330,789	+2.28(+3.31%)
May 24, 2016	69.34	69.87	68.82	68.85	2,026,316	-0.03(-0.04%)
May 23, 2016	68.41	69.22	68.41	68.87	1,306,167	+0.01(+0.01%)
May 20, 2016	68.92	69.78	68.65	68.86	1,382,444	+0.53(+0.78%)
May 19, 2016	68.26	69.14	67.64	68.33	1,796,043	-0.36(-0.53%)
May 18, 2016	68.39	69.67	68.33	68.69	1,772,951	+0.00(+0.00%)
May 17, 2016	70.18	70.58	68.49	68.69	2,029,574	-1.48(-2.11%)
May 16, 2016	69.28	70.70	69.22	70.17	2,043,030	+1.49(+2.17%)
May 13, 2016	68.17	68.84	67.05	68.68	2,427,502	+0.26(+0.38%)
May 12, 2016	68.19	68.93	67.42	68.42	2,429,478	+1.10(+1.63%)
May 11, 2016	63.81	68.31	63.73	67.32	6,425,286	+6.12(+10.01%)
May 10, 2016	60.77	61.69	60.48	61.20	1,681,025	+0.52(+0.86%)
May 09, 2016	61.66	63.33	60.49	60.68	1,972,996	-1.22(-1.97%)
May 06, 2016	60.40	62.29	60.13	61.89	1,579,572	+1.38(+2.28%)
May 05, 2016	60.22	61.44	60.22	60.51	1,166,200	+0.46(+0.77%)
May 04, 2016	60.41	60.94	59.85	60.05	874,226	-0.67(-1.10%)
May 03, 2016	60.93	61.41	60.27	60.72	967,515	-0.51(-0.84%)

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.