Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	67.47	67.62	65.75	65.83	2,924,807	-1.60(-2.37%)
Jul 28, 2017	67.38	67.63	67.00	67.43	1,523,810	-0.13(-0.19%)
Jul 27, 2017	67.04	68.75	67.04	67.56	3,487,307	+0.94(+1.41%)
Jul 26, 2017	66.33	67.29	66.25	66.62	2,016,230	+0.54(+0.82%)
Jul 25, 2017	66.36	66.38	65.56	66.08	1,671,699	-0.18(-0.27%)
Jul 24, 2017	65.89	66.50	65.57	66.26	1,628,402	+0.43(+0.65%)
Jul 21, 2017	65.72	65.92	65.10	65.83	1,808,054	-0.03(-0.05%)
Jul 20, 2017	65.00	66.34	64.77	65.86	2,851,932	+0.88(+1.35%)
Jul 19, 2017	65.17	66.53	64.32	64.98	2,876,512	+0.78(+1.21%)
Jul 18, 2017	64.62	64.62	63.65	64.20	1,445,205	-0.40(-0.62%)
Jul 17, 2017	63.94	64.62	63.55	64.60	1,371,855	+0.65(+1.02%)
Jul 14, 2017	63.18	64.33	62.98	63.95	1,426,708	+0.86(+1.36%)
Jul 13, 2017	63.45	63.88	62.80	63.09	1,672,729	-0.28(-0.44%)
Jul 12, 2017	63.99	64.39	63.22	63.37	1,361,110	-0.40(-0.63%)
Jul 11, 2017	63.61	64.07	63.15	63.77	1,903,518	+0.07(+0.11%)
Jul 10, 2017	62.78	63.82	62.78	63.70	1,658,782	+0.89(+1.42%)
Jul 07, 2017	62.24	63.14	61.95	62.81	1,836,307	+0.74(+1.19%)
Jul 06, 2017	63.20	63.21	62.02	62.07	1,805,173	-1.20(-1.90%)
Jul 05, 2017	64.08	64.32	63.25	63.27	1,589,172	-0.89(-1.39%)
Jul 03, 2017	64.17	64.87	63.92	64.16	988,461	+0.38(+0.60%)
Jun 30, 2017	63.89	64.18	63.34	63.78	2,391,240	+0.23(+0.36%)
Jun 29, 2017	65.03	65.22	63.23	63.55	2,614,978	-1.60(-2.46%)
Jun 28, 2017	64.41	65.23	64.21	65.15	2,497,220	+1.13(+1.77%)
Jun 27, 2017	64.28	64.99	64.00	64.02	2,348,713	-0.34(-0.53%)
Jun 26, 2017	63.77	64.72	63.73	64.36	3,226,210	+0.75(+1.18%)
Jun 23, 2017	62.39	63.83	62.11	63.61	4,267,950	+1.06(+1.69%)
Jun 22, 2017	62.27	63.41	62.08	62.55	3,926,031	+0.02(+0.03%)
Jun 21, 2017	60.66	63.15	60.30	62.53	5,826,935	+1.87(+3.08%)
Jun 20, 2017	62.03	62.29	60.51	60.66	2,577,314	-1.58(-2.54%)
Jun 19, 2017	62.17	62.60	61.94	62.24	2,030,397	+0.01(+0.02%)
Jun 16, 2017	61.60	62.25	60.94	62.23	3,595,385	+0.72(+1.17%)
Jun 15, 2017	60.72	61.61	60.50	61.51	2,378,752	+0.77(+1.27%)
Jun 14, 2017	61.79	61.96	60.51	60.74	2,695,098	-1.11(-1.79%)
Jun 13, 2017	62.46	62.73	61.81	61.85	2,515,881	-0.80(-1.28%)
Jun 12, 2017	60.82	63.37	60.82	62.65	4,753,203	+1.94(+3.20%)
Jun 09, 2017	60.29	60.83	59.72	60.71	2,543,127	+0.36(+0.60%)
Jun 08, 2017		61.16	60.01	60.35	2,128,168	-0.82(-1.34%)
Jun 07, 2017	60.92	61.43	60.72	61.17	2,031,629	+0.30(+0.49%)
Jun 06, 2017	60.08	61.52	59.78	60.87	3,670,422	+0.53(+0.88%)
Jun 05, 2017	61.05	61.09	59.72	60.34	4,019,163	-0.96(-1.57%)
Jun 02, 2017	61.75	62.15	61.20	61.30	3,125,231	-0.43(-0.70%)
Jun 01, 2017	61.16	62.05	60.81	61.73	3,283,873	+0.62(+1.01%)
May 31, 2017	61.60	61.83	60.90	61.11	3,762,298	-0.41(-0.67%)
May 30, 2017	61.60	61.77	61.34	61.52	1,672,621	-0.05(-0.08%)
May 26, 2017	61.60	61.68	61.20	61.57	2,002,119	-0.03(-0.05%)
May 25, 2017	61.85	62.50	61.49	61.60	2,479,918	-0.01(-0.02%)
May 24, 2017	61.64	61.95	61.30	61.61	1,647,168	+0.14(+0.23%)
May 23, 2017	61.97	62.04	61.35	61.47	1,581,399	-0.58(-0.93%)
May 22, 2017	61.69	62.12	61.41	62.05	2,633,351	+0.39(+0.63%)
May 19, 2017	60.53	61.87	60.10	61.66	4,054,410	+1.28(+2.12%)
May 18, 2017	60.53	61.14	60.25	60.38	4,385,317	+0.00(+0.00%)
May 17, 2017	61.20	61.22	60.29	60.38	3,608,007	-0.82(-1.34%)
May 16, 2017	62.31	62.42	60.82	61.20	3,622,354	-0.88(-1.42%)
May 15, 2017	62.21	62.68	61.82	62.08	2,132,463	-0.12(-0.19%)
May 12, 2017	62.63	62.93	62.01	62.20	1,877,226	-0.55(-0.88%)
May 11, 2017	62.47	63.02	62.00	62.75	2,636,890	+0.22(+0.35%)
May 10, 2017	63.09	63.09	61.95	62.53	4,436,852	-1.03(-1.62%)
May 09, 2017	63.40	63.85	62.10	63.56	3,169,587	+0.19(+0.30%)
May 08, 2017	65.32	65.70	63.09	63.37	4,997,699	-1.83(-2.81%)
May 05, 2017	65.30	66.00	64.31	65.20	4,726,303	+1.35(+2.11%)
May 04, 2017	63.09	64.24	61.08	63.85	9,512,256	+0.39(+0.61%)
May 03, 2017	65.41	65.88	62.25	63.46	6,579,548	-2.20(-3.35%)
May 02, 2017	66.68	67.00	65.42	65.66	3,277,039	-0.99(-1.49%)

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.