Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017		82.93	82.20	82.45	385,505	+0.20(+0.24%)
Jul 28, 2017	81.03	82.42	81.02	82.26	563,618	+0.71(+0.87%)
Jul 27, 2017	82.51	82.61	80.64	81.55	868,817	-0.15(-0.18%)
Jul 26, 2017	80.19	82.28	79.94	81.70	883,050	+1.85(+2.31%)
Jul 25, 2017	79.64	80.39	79.42	79.85	881,499	+0.72(+0.91%)
Jul 24, 2017	79.91	80.05	78.89	79.13	592,496	-1.18(-1.47%)
Jul 21, 2017	81.08	81.12	80.00	80.31	659,863	-0.04(-0.06%)
Jul 20, 2017	80.04	80.67	79.60	80.36	491,040	-0.22(-0.28%)
Jul 19, 2017	80.60	80.82	79.93	80.58	352,883	+0.16(+0.20%)
Jul 18, 2017	81.14	81.21	80.23	80.42	515,733	+0.50(+0.62%)
Jul 17, 2017	80.82	80.95	79.78	79.92	619,228	+0.60(+0.76%)
Jul 14, 2017	79.95	80.13	79.24	79.32	592,670	+1.64(+2.11%)
Jul 13, 2017	78.66	78.86	77.46	77.68	481,292	-0.86(-1.10%)
Jul 12, 2017	79.30	79.40	78.23	78.54	620,762	+0.48(+0.61%)
Jul 11, 2017	77.48	78.19	76.89	78.06	585,320	+0.59(+0.76%)
Jul 10, 2017	76.24	77.76	75.91	77.48	681,011	+1.27(+1.66%)
Jul 07, 2017	76.76	76.84	75.86	76.21	850,795	-1.30(-1.68%)
Jul 06, 2017	78.08	78.15	77.19	77.51	969,335	-1.34(-1.70%)
Jul 05, 2017	77.14	79.04	77.08	78.85	674,042	+1.55(+2.01%)
Jul 03, 2017	77.32	77.61	76.53	77.30	707,345	-1.18(-1.50%)
Jun 30, 2017	78.34	78.81	78.23	78.48	587,009	+0.69(+0.89%)
Jun 29, 2017	78.56	79.05	77.74	77.79	797,603	-1.97(-2.47%)
Jun 28, 2017	80.18	80.23	79.35	79.76	696,682	+0.75(+0.94%)
Jun 27, 2017	80.10	80.29	78.96	79.01	606,861	-0.37(-0.47%)
Jun 26, 2017	79.23	79.77	79.02	79.38	492,057	-1.25(-1.55%)
Jun 23, 2017		80.70	79.85	80.63	571,292	+1.04(+1.30%)
Jun 22, 2017	79.41	79.96	79.11	79.60	589,913	+0.40(+0.50%)
Jun 21, 2017	78.24	79.29	78.17	79.20	538,735	+0.46(+0.59%)
Jun 20, 2017	79.44	79.51	78.67	78.73	532,141	-1.33(-1.66%)
Jun 19, 2017	79.68	80.58	79.57	80.07	531,343	-0.61(-0.76%)
Jun 16, 2017	80.85	81.41	80.19	80.68	1,124,425	+0.28(+0.34%)
Jun 15, 2017	80.69	81.29	80.07	80.40	989,508	-2.11(-2.56%)
Jun 14, 2017	85.50	85.57	82.18	82.51	922,696	-1.26(-1.50%)
Jun 13, 2017	83.14	84.33	82.96	83.77	411,544	+0.22(+0.27%)
Jun 12, 2017	84.59	84.84	83.22	83.55	653,801	-1.73(-2.03%)
Jun 09, 2017	85.52	86.37	85.18	85.28	560,588	-1.38(-1.60%)
Jun 08, 2017	86.56	86.99	85.41	86.67	650,905	-1.31(-1.49%)
Jun 07, 2017	87.80	88.25	87.14	87.98	671,261	-0.53(-0.60%)
Jun 06, 2017	87.69	88.52	87.02	88.51	982,598	+2.31(+2.68%)
Jun 05, 2017	86.68	86.83	85.54	86.20	426,963	-0.03(-0.03%)
Jun 02, 2017	86.75	87.83	86.01	86.23	1,092,725	+1.93(+2.28%)
Jun 01, 2017	83.84	84.90	83.71	84.31	539,114	+0.19(+0.22%)
May 31, 2017	82.47	84.92	82.40	84.12	902,592	+2.27(+2.77%)
May 30, 2017	81.11	82.16	80.91	81.85	432,868	-0.17(-0.21%)
May 26, 2017	82.15	82.69	81.55	82.02	449,575	-0.13(-0.16%)
May 25, 2017	81.61	82.31	81.28	82.15	499,178	-0.56(-0.68%)
May 24, 2017	81.88	82.75	80.95	82.71	684,038	+0.27(+0.32%)
May 23, 2017	84.31	84.64	82.27	82.44	631,768	-2.05(-2.42%)
May 22, 2017	84.66	85.10	84.41	84.49	401,050	+0.22(+0.26%)
May 19, 2017	84.92	84.93	83.79	84.27	751,541	+0.70(+0.84%)
May 18, 2017	85.49	85.49	83.36	83.57	1,227,937	-2.19(-2.55%)
May 17, 2017	85.23	86.20	85.02	85.76	1,925,543	+2.26(+2.71%)
May 16, 2017	82.86	83.84	82.67	83.50	476,106	+1.01(+1.23%)
May 15, 2017	83.01	83.14	81.91	82.49	556,214	-0.16(-0.19%)
May 12, 2017	82.43	82.93	82.19	82.65	808,526	+0.92(+1.13%)
May 11, 2017	80.68	81.80	80.40	81.72	1,117,046	+2.55(+3.22%)
May 10, 2017	79.33	79.74	78.76	79.17	585,271	+0.43(+0.54%)
May 09, 2017	78.15	78.89	77.68	78.75	955,272	-0.14(-0.18%)
May 08, 2017	78.16	79.05	77.78	78.89	940,890	+0.04(+0.04%)
May 05, 2017	76.72	79.39	76.49	78.85	1,444,511	+3.48(+4.61%)
May 04, 2017	75.47	76.03	74.24	75.38	1,190,436	+0.21(+0.28%)
May 03, 2017	76.07	76.86	74.96	75.16	960,696	-0.83(-1.10%)
May 02, 2017	75.79	76.32	75.66	76.00	814,961	-0.14(-0.19%)

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.