Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	78.83	79.25	78.72	78.89	49,914	+0.40(+0.51%)
Jun 29, 2017	79.14	79.38	78.20	78.50	83,273	-0.70(-0.88%)
Jun 28, 2017	78.80	79.29	78.73	79.19	127,550	+1.07(+1.37%)
Jun 27, 2017	78.57	78.82	78.12	78.12	137,160	-0.47(-0.59%)
Jun 26, 2017	78.48	78.68	78.15	78.59	34,510	+0.18(+0.24%)
Jun 23, 2017	78.28	78.71	78.03	78.41	27,167	+0.23(+0.29%)
Jun 22, 2017	78.21	78.41	78.01	78.18	49,468	+0.20(+0.26%)
Jun 21, 2017	78.85	79.02	77.91	77.98	196,358	-0.96(-1.21%)
Jun 20, 2017	79.57	79.57	78.90	78.93	40,515	-0.54(-0.67%)
Jun 19, 2017	79.21	79.62	79.00	79.47	41,703	+0.77(+0.98%)
Jun 16, 2017	78.60	78.71	78.27	78.70	426,893	+0.28(+0.36%)
Jun 15, 2017	79.15	79.15	78.15	78.42	2,261,320	-1.02(-1.28%)
Jun 14, 2017	80.52	80.72	79.14	79.43	45,809	-1.01(-1.26%)
Jun 13, 2017	79.63	80.45	79.47	80.45	46,885	+1.05(+1.32%)
Jun 12, 2017	79.68	80.20	79.31	79.40	68,979	-0.52(-0.65%)
Jun 09, 2017	79.01	79.92	79.01	79.92	72,592	+0.92(+1.17%)
Jun 08, 2017	78.33	79.15	78.33	79.00	56,132	+0.44(+0.56%)
Jun 07, 2017	78.62	78.90	78.27	78.56	54,388	-0.11(-0.15%)
Jun 06, 2017	78.35	78.82	78.13	78.67	111,428	+0.16(+0.20%)
Jun 05, 2017	78.75	78.91	78.46	78.51	38,348	-0.30(-0.38%)
Jun 02, 2017	78.68	78.95	78.60	78.81	108,345	+0.18(+0.23%)
Jun 01, 2017	77.61	78.69	77.60	78.63	208,294	+0.96(+1.23%)
May 31, 2017	77.55	77.71	76.76	77.67	57,331	+0.23(+0.30%)
May 30, 2017	77.40	77.54	77.26	77.44	37,059	-0.15(-0.19%)
May 26, 2017	77.51	77.69	77.45	77.59	29,344	+0.15(+0.19%)
May 25, 2017	77.98	78.21	77.27	77.44	187,035	-0.38(-0.49%)
May 24, 2017	77.62	78.15	77.62	77.82	226,530	+0.44(+0.57%)
May 23, 2017	77.41	77.55	77.04	77.38	47,313	+0.33(+0.42%)
May 22, 2017	77.59	77.69	76.98	77.05	52,084	-0.07(-0.09%)
May 19, 2017	76.63	77.48	76.53	77.12	323,785	+0.83(+1.08%)
May 18, 2017	76.04	76.56	75.46	76.30	173,604	-0.03(-0.03%)
May 17, 2017	77.52	77.53	76.32	76.32	139,797	-1.68(-2.15%)
May 16, 2017	78.06	78.14	77.91	78.00	59,595	+0.11(+0.15%)
May 15, 2017	77.57	78.22	77.47	77.89	62,620	+0.68(+0.88%)
May 12, 2017	77.05	77.38	77.05	77.21	119,462	+0.00(+0.00%)
May 11, 2017	77.23	77.40	76.61	77.21	55,390	-0.19(-0.25%)
May 10, 2017	77.09	77.41	77.09	77.40	92,877	+0.30(+0.39%)
May 09, 2017	77.51	77.69	77.03	77.11	125,803	-0.47(-0.60%)
May 08, 2017	78.10	78.14	77.45	77.57	70,679	-0.76(-0.96%)
May 05, 2017	77.19	78.33	77.19	78.33	203,575	+1.22(+1.58%)
May 04, 2017	77.18	77.22	76.75	77.11	371,537	-0.01(-0.01%)
May 03, 2017	77.88	77.88	77.05	77.11	134,040	-1.03(-1.32%)
May 02, 2017	78.49	78.49	77.96	78.14	148,875	-0.27(-0.35%)
May 01, 2017	78.68	78.71	78.20	78.42	215,274	-0.06(-0.08%)
Apr 28, 2017	79.18	79.35	78.47	78.48	121,804	-0.69(-0.88%)
Apr 27, 2017	79.38	79.42	78.82	79.17	118,902	-0.41(-0.52%)
Apr 26, 2017	79.43	79.91	79.29	79.58	135,061	-0.27(-0.34%)
Apr 25, 2017	79.07	79.91	79.07	79.86	183,990	+1.34(+1.71%)
Apr 24, 2017	78.15	78.67	78.15	78.51	186,825	+1.12(+1.44%)
Apr 21, 2017	77.51	77.65	77.17	77.40	106,877	-0.11(-0.15%)
Apr 20, 2017	76.83	77.70	76.83	77.51	132,887	+0.93(+1.22%)
Apr 19, 2017	77.01	77.12	76.51	76.58	179,329	-0.17(-0.22%)
Apr 18, 2017	76.58	76.89	76.36	76.75	87,243	-0.13(-0.17%)
Apr 17, 2017	76.68	76.88	76.44	76.88	106,955	+0.53(+0.69%)
Apr 13, 2017	77.25	77.34	76.31	76.35	180,022	-0.91(-1.17%)
Apr 12, 2017	78.39	78.39	77.24	77.26	151,248	-1.27(-1.62%)
Apr 11, 2017	78.56	78.56	77.90	78.53	142,849	+0.00(+0.00%)
Apr 10, 2017	78.57	78.71	78.21	78.53	215,820	+0.03(+0.03%)
Apr 07, 2017	78.57	78.73	78.16	78.50	146,319	+0.04(+0.06%)
Apr 06, 2017	78.32	78.78	77.98	78.46	137,758	+0.33(+0.43%)
Apr 05, 2017	79.08	79.12	78.04	78.13	358,584	-0.24(-0.30%)
Apr 04, 2017	78.22	78.38	77.90	78.36	553,276	+0.33(+0.42%)

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.