Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	73.56	74.12	72.84	73.90	1,118,057	+0.15(+0.20%)
Jul 28, 2016	73.37	74.02	72.80	73.75	1,063,570	+0.19(+0.26%)
Jul 27, 2016	74.26	75.00	73.08	73.56	2,267,434	-0.70(-0.94%)
Jul 26, 2016	74.16	74.87	73.71	74.26	1,844,955	+0.14(+0.19%)
Jul 25, 2016	71.85	74.65	71.61	74.12	3,585,597	+2.46(+3.43%)
Jul 22, 2016	70.47	71.77	70.41	71.66	1,905,953	+0.88(+1.24%)
Jul 21, 2016	70.82	71.44	70.50	70.78	1,496,451	+0.09(+0.13%)
Jul 20, 2016	70.47	70.95	70.23	70.69	1,568,473	+0.38(+0.54%)
Jul 19, 2016	70.18	70.95	69.88	70.31	1,178,015	-0.10(-0.14%)
Jul 18, 2016	69.84	70.50	69.48	70.41	1,691,288	+0.95(+1.37%)
Jul 15, 2016	69.99	70.25	69.36	69.46	1,226,808	-0.40(-0.57%)
Jul 14, 2016	70.55	70.58	69.49	69.86	1,123,291	-0.26(-0.37%)
Jul 13, 2016	70.91	70.99	69.71	70.12	829,859	-0.52(-0.74%)
Jul 12, 2016	69.70	70.78	69.63	70.64	1,883,256	+1.23(+1.77%)
Jul 11, 2016	69.38	69.87	69.22	69.41	1,351,815	+0.23(+0.33%)
Jul 08, 2016	68.41	69.84	67.43	69.18	2,047,520	+1.75(+2.60%)
Jul 07, 2016	68.28	68.61	66.70	67.43	3,666,188	-1.04(-1.52%)
Jul 06, 2016	66.71	68.51	66.48	68.47	2,367,685	+1.43(+2.13%)
Jul 05, 2016	67.06	67.81	66.36	67.04	2,069,404	-0.49(-0.73%)
Jul 01, 2016	66.87	67.53	67.53	67.53	2,264,500	+0.40(+0.60%)
Jun 30, 2016	67.20	67.41	66.33	67.13	2,162,794	+0.05(+0.07%)
Jun 29, 2016	65.99	68.02	65.76	67.08	2,167,999	+1.59(+2.43%)
Jun 28, 2016	64.33	65.97	64.30	65.49	2,322,959	+0.23(+0.35%)
Jun 27, 2016	67.01	67.24	64.61	65.26	2,581,670	-2.22(-3.29%)
Jun 24, 2016	67.09	68.00	67.07	67.48	4,526,514	-1.67(-2.42%)
Jun 23, 2016	69.29	69.53	68.76	69.15	1,744,292	+0.51(+0.74%)
Jun 22, 2016	68.19	69.11	68.19	68.64	1,669,614	+0.45(+0.66%)
Jun 21, 2016	68.05	68.55	67.48	68.19	2,187,304	+0.37(+0.55%)
Jun 20, 2016	68.76	69.03	67.74	67.82	1,896,775	-0.46(-0.67%)
Jun 17, 2016	67.87	69.41	67.67	68.28	2,658,152	+0.48(+0.71%)
Jun 16, 2016	67.90	67.96	66.94	67.80	1,630,485	-0.10(-0.15%)
Jun 15, 2016	66.70	68.64	66.50	67.90	2,643,956	+1.59(+2.40%)
Jun 14, 2016	67.67	67.67	65.67	66.31	2,534,771	-0.96(-1.43%)
Jun 13, 2016	68.07	68.71	67.27	67.27	2,389,280	-1.13(-1.65%)
Jun 10, 2016	68.06	68.63	67.59	68.40	1,549,609	-0.62(-0.90%)
Jun 09, 2016	69.65	69.67	68.27	69.02	1,911,110	-0.74(-1.06%)
Jun 08, 2016	70.30	70.52	69.37	69.76	2,551,760	-0.50(-0.71%)
Jun 07, 2016	70.02	70.57	70.00	70.26	2,808,462	-0.17(-0.24%)
Jun 06, 2016	70.80	71.27	69.99	70.43	3,370,962	-0.59(-0.83%)
Jun 03, 2016	71.03	71.46	70.95	71.02	3,057,788	-0.31(-0.43%)
Jun 02, 2016	69.80	71.45	69.07	71.33	5,401,277	+2.92(+4.27%)
Jun 01, 2016	67.95	68.75	67.29	68.41	4,460,573	-0.14(-0.20%)
May 31, 2016	67.65	68.68	67.26	68.55	5,463,575	+0.63(+0.93%)
May 27, 2016	66.40	67.92	67.92	67.92	3,939,600	+1.47(+2.21%)
May 26, 2016	66.47	66.59	66.01	66.45	4,153,020	+0.30(+0.45%)
May 25, 2016	64.25	66.47	64.25	66.15	4,274,480	+1.89(+2.94%)
May 24, 2016	64.35	64.61	63.87	64.26	5,229,884	+0.98(+1.55%)
May 23, 2016	63.66	64.00	62.76	63.28	3,580,766	-0.26(-0.41%)
May 20, 2016	61.28	64.09	61.08	63.54	5,802,114	+2.92(+4.82%)
May 19, 2016	60.00	63.32	60.00	60.62	10,324,093	-3.16(-4.95%)
May 18, 2016	64.72	64.72	62.99	63.78	6,435,789	-1.59(-2.43%)
May 17, 2016	66.90	67.66	65.00	65.37	4,709,246	-1.00(-1.51%)
May 16, 2016	66.60	67.24	66.37	66.37	4,509,416	-0.37(-0.55%)
May 13, 2016	67.24	68.03	66.62	66.74	3,806,401	-0.68(-1.01%)
May 12, 2016	67.36	67.86	66.99	67.42	2,287,442	-0.02(-0.03%)
May 11, 2016	68.36	68.94	67.44	67.44	2,840,743	-1.72(-2.49%)
May 10, 2016	69.53	70.03	68.75	69.16	2,861,584	-0.87(-1.24%)
May 09, 2016	69.30	70.86	69.30	70.03	3,886,497	+0.44(+0.63%)
May 06, 2016	70.63	70.63	69.00	69.59	6,168,425	-0.94(-1.33%)
May 05, 2016	72.52	73.37	70.14	70.53	17,167,228	-9.65(-12.04%)
May 04, 2016	78.73	80.20	78.32	80.18	2,350,229	+1.02(+1.29%)
May 03, 2016	79.54	79.54	78.20	79.16	1,697,876	-0.38(-0.48%)

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.