Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	79.24	79.35	78.00	78.05	7,777,737	-1.14(-1.44%)
Jul 28, 2016	78.69	79.95	78.55	79.19	8,709,660	+0.66(+0.84%)
Jul 27, 2016	78.46	78.79	77.53	78.53	10,194,400	+0.04(+0.05%)
Jul 26, 2016	78.98	79.06	77.94	78.49	9,673,171	-0.45(-0.57%)
Jul 25, 2016	80.17	80.17	78.73	78.94	7,979,370	-0.97(-1.21%)
Jul 22, 2016	79.98	80.08	78.33	79.91	12,532,423	+1.12(+1.42%)
Jul 21, 2016	79.44	79.73	78.40	78.79	9,224,889	-0.57(-0.72%)
Jul 20, 2016	78.75	79.75	78.75	79.36	7,921,644	+0.64(+0.81%)
Jul 19, 2016	77.75	78.89	77.63	78.72	9,395,114	+0.41(+0.52%)
Jul 18, 2016	78.35	78.70	78.23	78.31	4,864,213	+0.01(+0.01%)
Jul 15, 2016	78.65	78.75	78.05	78.30	8,153,431	+0.16(+0.20%)
Jul 14, 2016	78.06	78.54	77.69	78.14	6,607,383	+0.68(+0.88%)
Jul 13, 2016	77.68	77.78	77.20	77.46	6,559,138	-0.02(-0.03%)
Jul 12, 2016	76.68	77.57	76.55	77.48	10,245,449	+0.96(+1.25%)
Jul 11, 2016	76.81	77.19	76.39	76.52	8,185,921	+0.10(+0.13%)
Jul 08, 2016	75.30	76.55	74.51	76.42	10,974,962	+1.91(+2.56%)
Jul 07, 2016	74.32	75.29	74.27	74.51	8,805,835	+0.45(+0.61%)
Jul 06, 2016	74.12	74.75	73.83	74.06	11,263,657	-0.61(-0.82%)
Jul 05, 2016	74.25	74.97	73.83	74.67	11,079,996	+0.19(+0.26%)
Jul 01, 2016	74.50	74.48	74.48	74.48	13,821,400	+0.31(+0.42%)
Jun 30, 2016	76.99	77.14	73.80	74.17	24,871,704	-2.57(-3.35%)
Jun 29, 2016	75.98	76.76	75.71	76.74	12,177,864	+1.58(+2.10%)
Jun 28, 2016	75.04	75.50	74.49	75.16	14,815,004	+1.82(+2.48%)
Jun 27, 2016	74.18	74.58	73.25	73.34	16,346,228	-1.71(-2.28%)
Jun 24, 2016	74.80	76.04	74.45	75.05	18,374,978	-3.18(-4.06%)
Jun 23, 2016	77.76	78.24	76.87	78.23	13,565,819	+1.70(+2.22%)
Jun 22, 2016	77.58	77.76	76.53	76.53	9,626,713	-0.80(-1.03%)
Jun 21, 2016	77.81	78.01	77.15	77.33	9,200,991	-0.01(-0.01%)
Jun 20, 2016	78.30	78.36	77.32	77.34	9,957,477	+0.35(+0.45%)
Jun 17, 2016	78.32	78.33	76.83	76.99	14,602,150	-1.36(-1.74%)
Jun 16, 2016	77.89	78.52	77.14	78.35	9,650,828	+0.18(+0.23%)
Jun 15, 2016	78.57	78.84	78.05	78.17	7,423,940	-0.40(-0.51%)
Jun 14, 2016	78.12	78.75	77.96	78.57	7,891,690	+0.17(+0.22%)
Jun 13, 2016	79.00	80.18	78.38	78.40	10,424,104	-1.78(-2.22%)
Jun 10, 2016	80.75	80.75	79.84	80.18	7,859,907	-1.08(-1.33%)
Jun 09, 2016	81.23	81.54	80.98	81.26	6,670,927	-0.39(-0.48%)
Jun 08, 2016	80.60	81.71	80.47	81.65	8,860,609	+1.05(+1.30%)
Jun 07, 2016	80.70	81.00	80.54	80.60	5,515,733	+0.06(+0.07%)
Jun 06, 2016	80.29	80.90	80.19	80.54	7,620,116	+0.60(+0.75%)
Jun 03, 2016	79.55	80.20	79.16	79.94	7,628,027	-0.01(-0.01%)
Jun 02, 2016	79.27	79.95	78.93	79.95	5,625,932	+0.73(+0.92%)
Jun 01, 2016	78.69	79.31	78.57	79.22	4,507,035	+0.28(+0.35%)
May 31, 2016	79.80	79.87	78.76	78.94	8,639,498	-0.72(-0.90%)
May 27, 2016	78.84	79.66	79.66	79.66	4,374,600	+0.66(+0.84%)
May 26, 2016	79.40	79.40	78.87	79.00	4,284,037	-0.06(-0.08%)
May 25, 2016	79.50	79.67	78.95	79.06	5,849,352	-0.32(-0.40%)
May 24, 2016	77.66	79.50	77.66	79.38	7,581,685	+2.17(+2.81%)
May 23, 2016	77.76	77.99	77.14	77.21	5,933,832	-0.46(-0.59%)
May 20, 2016	77.34	78.04	77.18	77.67	6,302,077	+0.79(+1.03%)
May 19, 2016	76.87	77.25	76.22	76.88	5,551,926	-0.55(-0.71%)
May 18, 2016	76.71	77.88	76.40	77.43	6,288,117	+0.64(+0.83%)
May 17, 2016	77.57	77.92	76.52	76.79	7,169,351	-1.01(-1.30%)
May 16, 2016	77.02	78.06	76.96	77.80	8,597,943	+0.97(+1.26%)
May 13, 2016	77.71	78.28	76.83	76.83	7,562,720	-1.06(-1.36%)
May 12, 2016	77.80	78.19	77.07	77.89	7,512,769	+0.59(+0.76%)
May 11, 2016	79.14	79.33	77.29	77.30	8,431,761	-1.90(-2.40%)
May 10, 2016	78.42	79.33	78.41	79.20	6,802,592	+0.98(+1.25%)
May 09, 2016	77.69	78.36	77.58	78.22	9,242,313	+0.50(+0.64%)
May 06, 2016	77.23	77.80	76.78	77.72	6,172,569	+0.36(+0.47%)
May 05, 2016	77.14	77.70	77.01	77.36	6,001,753	+0.29(+0.38%)
May 04, 2016	76.56	77.38	76.35	77.07	8,853,996	-0.12(-0.16%)
May 03, 2016	77.43	78.36	76.93	77.19	7,666,207	-1.27(-1.62%)

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.