Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	81.41	82.17	81.23	81.50	738,460	+0.31(+0.38%)
Jun 29, 2017	81.88	82.24	80.63	81.19	291,164	-0.47(-0.57%)
Jun 28, 2017	81.09	81.99	80.98	81.66	506,411	+1.19(+1.47%)
Jun 27, 2017	80.86	80.86	80.15	80.48	426,475	-0.44(-0.54%)
Jun 26, 2017	81.59	81.82	80.57	80.92	616,238	-0.44(-0.54%)
Jun 23, 2017	81.20	81.82	81.11	81.36	1,474,158	-0.34(-0.42%)
Jun 22, 2017	82.10	82.10	81.14	81.70	478,584	-0.45(-0.55%)
Jun 21, 2017	85.05	85.05	81.96	82.15	567,841	-2.80(-3.30%)
Jun 20, 2017	85.53	85.77	84.80	84.95	401,590	-0.88(-1.03%)
Jun 19, 2017	85.39	86.37	85.10	85.84	452,373	+0.75(+0.88%)
Jun 16, 2017	83.90	85.25	82.66	85.09	694,311	+1.31(+1.57%)
Jun 15, 2017	82.59	83.80	82.59	83.77	269,146	+0.04(+0.05%)
Jun 14, 2017	84.46	84.54	83.42	83.73	432,228	-0.48(-0.58%)
Jun 13, 2017	83.93	84.48	83.38	84.21	453,352	+0.42(+0.51%)
Jun 12, 2017	84.12	84.50	82.61	83.79	373,636	-0.31(-0.37%)
Jun 09, 2017	82.04	84.57	81.67	84.10	691,681	+2.42(+2.97%)
Jun 08, 2017	79.51	82.12	78.94	81.67	331,818	+1.60(+2.00%)
Jun 07, 2017	80.68	80.71	79.77	80.07	278,005	-0.41(-0.50%)
Jun 06, 2017	80.60	81.09	80.05	80.48	170,821	-0.59(-0.73%)
Jun 05, 2017	80.82	81.72	80.62	81.07	314,276	-0.02(-0.02%)
Jun 02, 2017	80.94	81.74	80.56	81.08	248,208	+0.17(+0.21%)
Jun 01, 2017	79.33	81.09	78.90	80.92	471,945	+2.12(+2.69%)
May 31, 2017	78.88	79.20	77.53	78.80	410,719	+0.16(+0.20%)
May 30, 2017	78.05	78.89	77.92	78.64	320,545	+0.67(+0.86%)
May 26, 2017	78.05	78.27	77.61	77.97	278,212	-0.37(-0.47%)
May 25, 2017	78.41	79.19	77.98	78.34	279,894	+0.11(+0.14%)
May 24, 2017	78.34	78.77	77.82	78.24	274,527	-0.11(-0.14%)
May 23, 2017	79.19	79.28	77.74	78.34	197,517	-0.58(-0.74%)
May 22, 2017	79.01	79.03	78.01	78.92	255,452	+0.33(+0.42%)
May 19, 2017	77.22	78.84	77.22	78.60	318,338	+1.86(+2.42%)
May 18, 2017	75.84	77.36	75.41	76.74	269,671	+0.49(+0.65%)
May 17, 2017	77.05	77.70	75.56	76.24	492,119	-2.16(-2.75%)
May 16, 2017	79.02	79.02	77.94	78.40	246,608	-0.29(-0.37%)
May 15, 2017	78.74	79.42	78.62	78.69	172,952	+0.29(+0.37%)
May 12, 2017	79.44	79.44	78.30	78.40	187,334	-1.32(-1.66%)
May 11, 2017	79.75	79.88	78.60	79.73	182,054	-0.29(-0.36%)
May 10, 2017	79.29	80.48	78.91	80.02	329,363	+0.80(+1.01%)
May 09, 2017	79.45	79.80	78.89	79.21	194,498	-0.02(-0.02%)
May 08, 2017	79.33	79.73	78.95	79.23	279,029	-0.39(-0.49%)
May 05, 2017	78.92	79.66	78.56	79.62	250,450	+0.87(+1.11%)
May 04, 2017	79.48	79.83	78.15	78.75	335,124	-0.70(-0.88%)
May 03, 2017	79.25	79.67	78.66	79.44	263,553	-0.07(-0.09%)
May 02, 2017	79.19	79.90	78.99	79.51	355,800	+0.41(+0.51%)
May 01, 2017	78.69	79.29	77.96	79.11	403,075	+0.62(+0.79%)
Apr 28, 2017	79.85	79.85	78.23	78.49	709,555	-0.48(-0.61%)
Apr 27, 2017	79.63	79.95	78.83	78.98	290,767	-0.63(-0.79%)
Apr 26, 2017	79.33	80.32	79.27	79.60	325,031	+0.24(+0.30%)
Apr 25, 2017	78.53	79.93	78.51	79.36	388,738	+1.17(+1.50%)
Apr 24, 2017	78.02	79.04	77.76	78.19	504,311	+1.03(+1.34%)
Apr 21, 2017	78.00	78.14	76.70	77.16	384,838	-0.38(-0.49%)
Apr 20, 2017	77.05	78.22	76.52	77.54	397,950	+0.86(+1.13%)
Apr 19, 2017	77.14	77.62	76.48	76.68	548,048	+0.17(+0.22%)
Apr 18, 2017	76.70	76.90	74.14	76.51	1,072,184	+3.33(+4.55%)
Apr 17, 2017	72.51	73.83	72.32	73.18	793,806	+0.97(+1.34%)
Apr 13, 2017	73.35	73.51	72.16	72.21	460,497	-1.11(-1.52%)
Apr 12, 2017	76.60	76.60	73.21	73.32	448,946	-3.45(-4.49%)
Apr 11, 2017	76.19	76.97	75.71	76.76	319,950	+0.53(+0.69%)
Apr 10, 2017	76.41	77.24	76.16	76.23	210,051	+0.00(+0.00%)
Apr 07, 2017	75.47	76.98	75.47	76.23	550,636	+0.56(+0.73%)
Apr 06, 2017	75.19	76.47	75.19	75.68	304,563	+0.63(+0.83%)
Apr 05, 2017	76.80	77.19	74.88	75.05	401,528	-1.23(-1.61%)
Apr 04, 2017	75.74	76.56	75.73	76.28	399,132	+0.48(+0.64%)

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.