Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	76.37	76.39	75.95	76.19	90,890	-0.31(-0.41%)
Jul 28, 2017	76.35	76.56	76.08	76.50	68,479	+0.14(+0.18%)
Jul 27, 2017	77.07	77.07	75.82	76.36	105,373	-1.02(-1.32%)
Jul 26, 2017	76.81	77.49	76.79	77.38	106,736	+1.35(+1.78%)
Jul 25, 2017	76.40	76.49	76.03	76.03	121,850	-0.65(-0.85%)
Jul 24, 2017	76.84	76.89	76.46	76.68	78,054	-0.13(-0.17%)
Jul 21, 2017	77.44	77.49	76.77	76.81	66,308	-0.82(-1.06%)
Jul 20, 2017		78.06	77.48	77.63	72,591	-0.56(-0.72%)
Jul 19, 2017	77.95	78.69	77.95	78.19	133,505	+0.96(+1.24%)
Jul 18, 2017	76.85	77.27	76.63	77.23	69,993	+0.57(+0.74%)
Jul 17, 2017	77.09	77.38	76.56	76.66	155,566	-0.93(-1.20%)
Jul 14, 2017	77.25	77.73	77.04	77.59	196,120	-2.01(-2.53%)
Jul 13, 2017	79.21	79.77	79.11	79.60	165,256	+0.60(+0.76%)
Jul 12, 2017	79.01	79.32	78.62	79.00	116,998	+0.86(+1.10%)
Jul 11, 2017	77.57	78.22	77.38	78.14	151,237	+0.56(+0.72%)
Jul 10, 2017	76.81	77.74	76.50	77.58	139,326	+0.07(+0.09%)
Jul 07, 2017	77.85	77.95	77.16	77.51	152,726	-0.14(-0.18%)
Jul 06, 2017	78.26	78.42	77.57	77.65	139,725	-0.62(-0.79%)
Jul 05, 2017	78.68	78.68	77.85	78.27	84,979	-0.41(-0.52%)
Jul 03, 2017	78.85	78.98	78.60	78.68	32,650	+0.08(+0.10%)
Jun 30, 2017	78.56	78.79	78.10	78.60	104,355	+0.44(+0.56%)
Jun 29, 2017	78.92	79.05	77.74	78.16	100,818	-0.90(-1.14%)
Jun 28, 2017	78.68	79.19	78.21	79.06	118,033	+0.32(+0.41%)
Jun 27, 2017	79.86	80.17	78.66	78.74	105,216	-1.20(-1.50%)
Jun 26, 2017	79.59	80.04	79.25	79.94	126,284	+0.31(+0.39%)
Jun 23, 2017	79.33	79.70	79.08	79.63	78,201	+0.15(+0.19%)
Jun 22, 2017	79.84	79.97	79.36	79.48	88,823	+0.13(+0.16%)
Jun 21, 2017	80.06	80.08	79.06	79.35	110,542	-1.37(-1.70%)
Jun 20, 2017	81.06	81.06	80.64	80.72	89,879	-1.38(-1.68%)
Jun 19, 2017	81.99	82.19	81.63	82.10	96,391	+0.99(+1.22%)
Jun 16, 2017	81.08	81.20	80.68	81.11	83,689	-0.32(-0.39%)
Jun 15, 2017	81.39	81.57	81.02	81.43	81,847	-0.52(-0.63%)
Jun 14, 2017	83.44	83.44	81.94	81.95	95,665	-0.60(-0.73%)
Jun 13, 2017	82.33	82.63	82.21	82.55	85,983	+0.56(+0.68%)
Jun 12, 2017	82.16	82.24	81.50	81.99	108,145	-0.39(-0.47%)
Jun 09, 2017	82.95	83.09	82.09	82.38	96,585	-0.55(-0.66%)
Jun 08, 2017	83.01	83.26	82.70	82.93	56,298	+0.15(+0.18%)
Jun 07, 2017	83.19	83.60	82.52	82.78	87,310	-0.32(-0.39%)
Jun 06, 2017	82.42	83.12	82.26	83.10	132,073	+0.48(+0.58%)
Jun 05, 2017	82.59	82.89	82.46	82.62	132,845	-0.14(-0.17%)
Jun 02, 2017	82.58	82.86	82.29	82.76	99,258	-0.14(-0.17%)
Jun 01, 2017	82.37	83.06	82.11	82.90	149,109	+0.81(+0.99%)
May 31, 2017	82.25	82.47	81.96	82.09	166,874	-0.13(-0.16%)
May 30, 2017	81.87	82.41	81.87	82.22	122,594	-0.27(-0.33%)
May 26, 2017	81.93	82.53	81.55	82.49	127,924	+1.52(+1.88%)
May 25, 2017	81.50	81.73	80.93	80.97	87,477	+0.06(+0.07%)
May 24, 2017	80.96	81.26	80.78	80.91	73,038	-0.42(-0.52%)
May 23, 2017	81.38	81.38	80.85	81.33	64,167	-0.05(-0.06%)
May 22, 2017	81.24	81.55	81.14	81.38	76,600	-0.07(-0.09%)
May 19, 2017	80.89	81.62	80.70	81.45	132,371	+0.87(+1.08%)
May 18, 2017	80.00	80.97	80.00	80.58	91,654	+0.15(+0.19%)
May 17, 2017	81.52	81.67	80.36	80.43	103,072	-1.45(-1.77%)
May 16, 2017	82.33	82.33	81.55	81.88	117,303	-1.03(-1.24%)
May 15, 2017	82.76	83.22	82.71	82.91	157,114	+1.99(+2.46%)
May 12, 2017	80.43	81.13	80.28	80.92	119,115	+0.62(+0.77%)
May 11, 2017	80.38	80.49	79.78	80.30	81,156	-0.48(-0.59%)
May 10, 2017	80.39	80.85	79.92	80.78	85,352	+0.53(+0.66%)
May 09, 2017	79.47	80.52	79.47	80.25	74,136	+1.66(+2.11%)
May 08, 2017	78.62	78.85	78.40	78.59	91,537	-0.02(-0.03%)
May 05, 2017	78.40	78.76	77.62	78.61	265,857	-0.21(-0.27%)
May 04, 2017	80.03	80.03	78.70	78.82	103,614	-1.59(-1.98%)
May 03, 2017	80.49	80.68	80.05	80.41	62,057	-0.09(-0.11%)
May 02, 2017	80.81	80.88	80.34	80.50	104,309	-1.08(-1.32%)

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.