Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		77.13	76.42	76.93	565,574	+0.42(+0.55%)
Jul 28, 2017	77.00	77.15	76.03	76.51	610,057	-0.67(-0.87%)
Jul 27, 2017	76.41	77.23	76.41	77.18	559,484	+0.86(+1.13%)
Jul 26, 2017	77.26	77.26	76.12	76.32	777,892	-0.70(-0.90%)
Jul 25, 2017	74.50	80.53	74.50	77.01	2,097,482	-5.40(-6.55%)
Jul 24, 2017	82.25	82.52	81.75	82.41	448,821	+0.10(+0.12%)
Jul 21, 2017	82.01	82.39	81.44	82.31	270,869	-0.03(-0.03%)
Jul 20, 2017		83.15	82.30	82.34	332,778	-0.72(-0.87%)
Jul 19, 2017	82.00	83.09	81.69	83.06	848,731	+1.09(+1.33%)
Jul 18, 2017	82.40	82.59	81.78	81.97	513,112	-0.48(-0.58%)
Jul 17, 2017	82.44	82.87	82.00	82.44	651,738	+0.14(+0.17%)
Jul 14, 2017		82.83	81.74	82.30	797,893	+0.41(+0.51%)
Jul 13, 2017	82.65	82.65	81.31	81.89	462,848	-0.64(-0.78%)
Jul 12, 2017	83.18	83.73	82.46	82.53	353,162	+0.02(+0.02%)
Jul 11, 2017	82.13	82.57	81.25	82.52	869,787	+0.57(+0.70%)
Jul 10, 2017	81.40	82.48	81.16	81.94	651,609	+0.47(+0.57%)
Jul 07, 2017	81.19	81.68	80.85	81.47	555,559	+0.40(+0.49%)
Jul 06, 2017	81.29	81.84	80.62	81.08	773,123	-0.41(-0.51%)
Jul 05, 2017	81.17	81.68	80.72	81.49	574,382	-0.01(-0.01%)
Jul 03, 2017	81.63	82.21	81.20	81.50	560,703	+0.31(+0.38%)
Jun 30, 2017	81.10	81.86	80.92	81.19	741,273	+0.31(+0.38%)
Jun 29, 2017	81.57	81.92	80.32	80.88	292,273	-0.47(-0.57%)
Jun 28, 2017	80.79	81.68	80.67	81.35	508,340	+1.18(+1.47%)
Jun 27, 2017	80.56	80.56	79.84	80.17	428,099	-0.44(-0.54%)
Jun 26, 2017	81.29	81.51	80.27	80.61	618,585	-0.44(-0.54%)
Jun 23, 2017	80.89	81.50	80.80	81.05	1,479,773	-0.34(-0.42%)
Jun 22, 2017	81.79	81.79	80.83	81.39	480,407	-0.45(-0.55%)
Jun 21, 2017	84.73	84.73	81.65	81.84	570,004	-2.79(-3.30%)
Jun 20, 2017	85.20	85.45	84.48	84.63	403,120	-0.88(-1.03%)
Jun 19, 2017	85.07	86.05	84.77	85.51	454,097	+0.75(+0.88%)
Jun 16, 2017	83.58	84.93	82.35	84.76	696,956	+1.31(+1.57%)
Jun 15, 2017	82.28	83.48	82.28	83.45	270,171	+0.04(+0.05%)
Jun 14, 2017	84.14	84.22	83.10	83.41	433,874	-0.48(-0.58%)
Jun 13, 2017	83.61	84.16	83.06	83.89	455,079	+0.42(+0.51%)
Jun 12, 2017	83.80	84.17	82.30	83.47	375,060	-0.31(-0.37%)
Jun 09, 2017	81.73	84.25	81.36	83.78	694,316	+2.42(+2.97%)
Jun 08, 2017	79.21	81.81	78.64	81.36	333,082	+1.60(+2.00%)
Jun 07, 2017	80.37	80.41	79.47	79.77	279,064	-0.40(-0.50%)
Jun 06, 2017	80.29	80.78	79.75	80.17	171,472	-0.59(-0.73%)
Jun 05, 2017	80.51	81.41	80.31	80.76	315,473	-0.02(-0.02%)
Jun 02, 2017	80.64	81.43	80.26	80.78	249,153	+0.17(+0.21%)
Jun 01, 2017	79.03	80.78	78.60	80.61	473,743	+2.11(+2.69%)
May 31, 2017	78.58	78.90	77.24	78.50	412,283	+0.16(+0.20%)
May 30, 2017	77.75	78.59	77.62	78.34	321,766	+0.67(+0.86%)
May 26, 2017	77.75	77.97	77.32	77.68	279,272	-0.37(-0.47%)
May 25, 2017	78.11	78.89	77.68	78.04	280,960	+0.11(+0.14%)
May 24, 2017	78.04	78.47	77.53	77.94	275,573	-0.11(-0.14%)
May 23, 2017	78.89	78.98	77.45	78.04	198,270	-0.58(-0.74%)
May 22, 2017	78.71	78.73	77.72	78.62	256,425	+0.33(+0.42%)
May 19, 2017	76.93	78.54	76.93	78.30	319,550	+1.85(+2.42%)
May 18, 2017	75.55	77.07	75.13	76.45	270,698	+0.49(+0.65%)
May 17, 2017	76.75	77.40	75.28	75.95	493,994	-2.15(-2.75%)
May 16, 2017	78.72	78.72	77.64	78.11	247,548	-0.29(-0.37%)
May 15, 2017	78.44	79.12	78.32	78.40	173,610	+0.29(+0.37%)
May 12, 2017	79.14	79.14	78.00	78.11	188,048	-1.32(-1.66%)
May 11, 2017	79.45	79.57	78.30	79.42	182,748	-0.29(-0.36%)
May 10, 2017	78.98	80.18	78.62	79.71	330,617	+0.80(+1.01%)
May 09, 2017	79.15	79.49	78.59	78.91	195,239	-0.02(-0.02%)
May 08, 2017	79.03	79.43	78.65	78.93	280,092	-0.39(-0.49%)
May 05, 2017	78.62	79.35	78.26	79.32	251,404	+0.87(+1.11%)
May 04, 2017	79.18	79.53	77.86	78.45	336,400	-0.69(-0.88%)
May 03, 2017	78.95	79.37	78.36	79.14	264,557	-0.07(-0.09%)
May 02, 2017	78.89	79.60	78.69	79.21	357,155	+0.40(+0.51%)

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.