Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	80.36	80.86	79.39	79.48	1,056,462	-0.62(-0.77%)
Jul 28, 2017	79.07	80.88	78.54	80.10	1,502,769	+0.39(+0.49%)
Jul 27, 2017	81.80	82.79	78.15	79.71	2,798,189	-1.75(-2.15%)
Jul 26, 2017	80.94	81.49	80.32	81.46	1,446,746	+0.61(+0.75%)
Jul 25, 2017	79.70	81.13	79.27	80.85	6,770,771	+1.18(+1.48%)
Jul 24, 2017	79.27	79.91	79.02	79.67	2,802,177	+0.42(+0.53%)
Jul 21, 2017	77.65	79.27	77.64	79.25	1,416,416	+1.22(+1.56%)
Jul 20, 2017	78.29	79.01	77.46	78.03	1,209,905	-0.40(-0.51%)
Jul 19, 2017	77.81	78.50	76.81	78.43	2,015,219	+0.96(+1.24%)
Jul 18, 2017	75.94	77.73	75.75	77.47	1,383,339	+1.37(+1.80%)
Jul 17, 2017	76.42	76.53	75.81	76.10	973,300	-0.11(-0.14%)
Jul 14, 2017	76.49	76.95	75.97	76.21	674,357	-0.12(-0.16%)
Jul 13, 2017	77.48	77.72	75.78	76.33	1,444,049	-0.98(-1.27%)
Jul 12, 2017	76.40	77.64	75.90	77.31	1,607,200	+1.41(+1.86%)
Jul 11, 2017	74.47	76.35	74.12	75.90	2,352,629	+1.42(+1.91%)
Jul 10, 2017	74.71	75.24	73.82	74.48	2,569,399	-0.11(-0.15%)
Jul 07, 2017	73.43	75.10	73.21	74.59	1,669,083	+1.39(+1.90%)
Jul 06, 2017	72.65	73.86	72.10	73.20	3,127,122	-0.08(-0.11%)
Jul 05, 2017	72.07	73.79	72.07	73.28	1,516,810	+1.21(+1.68%)
Jul 03, 2017	73.53	73.93	71.80	72.07	1,587,564	-1.31(-1.79%)
Jun 30, 2017	72.77	74.28	72.71	73.38	2,448,771	+0.86(+1.19%)
Jun 29, 2017	72.92	72.92	71.30	72.52	2,893,512	-0.75(-1.02%)
Jun 28, 2017	71.50	73.32	70.39	73.27	2,401,163	+2.10(+2.95%)
Jun 27, 2017	73.36	73.63	71.14	71.17	2,000,979	-2.40(-3.26%)
Jun 26, 2017	73.41	74.24	72.15	73.57	1,762,896	+0.69(+0.95%)
Jun 23, 2017	72.91	74.24	72.63	72.88	11,787,817	-0.17(-0.23%)
Jun 22, 2017	73.41	73.76	72.64	73.05	1,505,702	+0.00(+0.00%)
Jun 21, 2017	73.11	73.83	72.36	73.05	2,155,863	-0.05(-0.07%)
Jun 20, 2017	74.20	74.83	73.04	73.10	1,805,478	-1.00(-1.35%)
Jun 19, 2017	74.91	75.58	73.69	74.10	2,169,714	-0.06(-0.08%)
Jun 16, 2017	73.47	75.07	73.38	74.16	2,227,978	+0.15(+0.20%)
Jun 15, 2017	72.70	74.73	72.53	74.01	2,760,858	-0.37(-0.50%)
Jun 14, 2017	75.00	75.57	73.30	74.38	1,327,604	-0.24(-0.32%)
Jun 13, 2017	75.27	75.40	73.37	74.62	2,209,264	+0.79(+1.07%)
Jun 12, 2017	73.83	74.84	71.22	73.83	4,312,269	-1.47(-1.95%)
Jun 09, 2017	79.62	80.12	73.31	75.30	3,839,591	-4.02(-5.07%)
Jun 08, 2017	80.01	80.54	78.43	79.32	1,616,905	-0.45(-0.56%)
Jun 07, 2017	78.57	79.92	78.39	79.77	2,541,573	+2.11(+2.72%)
Jun 06, 2017	77.04	78.36	76.82	77.66	1,462,594	+0.34(+0.44%)
Jun 05, 2017	77.60	78.25	77.18	77.32	1,014,305	-0.33(-0.42%)
Jun 02, 2017	76.21	78.16	76.11	77.65	1,589,063	-0.47(-0.60%)
Jun 01, 2017	76.77	78.50	76.76	78.12	1,975,455	+1.38(+1.80%)
May 31, 2017	76.37	77.17	75.78	76.74	1,776,870	+0.67(+0.88%)
May 30, 2017	76.68	76.78	75.26	76.07	2,664,865	-1.00(-1.30%)
May 26, 2017	78.69	78.87	76.90	77.07	2,311,891	-1.46(-1.86%)
May 25, 2017	78.84	79.58	78.01	78.53	3,283,703	+0.80(+1.03%)
May 24, 2017	73.76	77.76	73.31	77.73	5,145,394	+4.90(+6.73%)
May 23, 2017	72.50	76.70	71.16	72.83	11,981,320	+3.79(+5.49%)
May 22, 2017	68.60	70.07	68.12	69.04	4,521,246	+1.46(+2.16%)
May 19, 2017	68.37	68.78	66.70	67.58	1,757,175	-1.02(-1.49%)
May 18, 2017	66.27	68.90	65.88	68.60	1,382,643	+2.08(+3.13%)
May 17, 2017	69.79	69.90	66.24	66.52	2,964,679	-3.85(-5.47%)
May 16, 2017	69.40	70.53	69.32	70.37	1,873,941	+1.10(+1.59%)
May 15, 2017	68.00	69.31	67.85	69.27	1,661,764	+1.29(+1.90%)
May 12, 2017	68.57	68.77	67.93	67.98	1,550,642	-0.61(-0.89%)
May 11, 2017	68.64	68.66	67.49	68.59	1,969,493	-0.09(-0.13%)
May 10, 2017	66.10	68.72	65.89	68.68	2,984,424	+3.57(+5.48%)
May 09, 2017	65.20	65.57	64.90	65.11	740,159	+0.05(+0.08%)
May 08, 2017	65.59	65.84	64.89	65.06	1,049,840	-0.36(-0.55%)
May 05, 2017	63.55	65.44	63.55	65.42	1,107,679	+1.76(+2.76%)
May 04, 2017	64.11	64.42	63.56	63.66	1,051,195	-0.33(-0.52%)
May 03, 2017	63.80	64.03	63.44	63.99	834,658	-0.10(-0.16%)
May 02, 2017	63.98	64.11	63.58	64.09	605,938	+0.11(+0.17%)

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.