Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	80.58	81.64	80.26	81.27	954,505	+1.16(+1.44%)
Jun 29, 2017	80.26	80.78	79.59	80.12	699,633	+0.15(+0.18%)
Jun 28, 2017	80.09	80.51	79.59	79.97	1,221,757	+0.53(+0.67%)
Jun 27, 2017	81.08	81.08	79.15	79.44	896,323	-0.82(-1.02%)
Jun 26, 2017	80.48	80.86	79.88	80.26	623,133	+0.17(+0.21%)
Jun 23, 2017	80.60	80.73	79.65	80.09	2,723,626	-0.21(-0.26%)
Jun 22, 2017	81.05	81.31	80.16	80.30	1,057,012	-0.59(-0.73%)
Jun 21, 2017	80.96	81.17	80.48	80.89	1,390,245	+0.13(+0.16%)
Jun 20, 2017	81.45	81.95	80.27	80.76	1,311,144	-1.10(-1.35%)
Jun 19, 2017	79.60	83.01	79.35	81.86	2,503,929	+4.37(+5.65%)
Jun 16, 2017	77.13	77.57	76.39	77.49	949,948	+0.37(+0.48%)
Jun 15, 2017	76.54	77.65	76.26	77.12	1,085,376	+0.04(+0.06%)
Jun 14, 2017	77.90	77.90	76.57	77.08	567,527	-0.60(-0.77%)
Jun 13, 2017	76.75	77.75	76.72	77.68	803,187	+1.07(+1.40%)
Jun 12, 2017	77.03	77.84	76.26	76.61	817,563	-0.54(-0.70%)
Jun 09, 2017	75.73	77.21	75.67	77.15	917,853	+1.66(+2.20%)
Jun 08, 2017	75.37	76.15	75.19	75.49	917,270	-0.07(-0.09%)
Jun 07, 2017	75.24	75.80	74.96	75.55	943,245	+0.22(+0.30%)
Jun 06, 2017	74.12	75.88	73.41	75.33	929,964	+0.99(+1.34%)
Jun 05, 2017	75.43	75.59	74.06	74.34	2,518,096	-1.03(-1.36%)
Jun 02, 2017	75.09	75.45	74.55	75.37	1,124,456	+0.23(+0.31%)
Jun 01, 2017	74.48	76.00	74.48	75.13	1,648,258	+1.04(+1.41%)
May 31, 2017	73.99	74.46	72.81	74.09	1,752,195	+0.00(+0.00%)
May 30, 2017	74.56	74.76	73.93	74.09	1,101,482	-0.48(-0.64%)
May 26, 2017	74.48	74.75	73.95	74.57	622,157	-0.17(-0.23%)
May 25, 2017	75.19	75.52	74.17	74.74	762,477	-0.24(-0.32%)
May 24, 2017	74.94	75.73	74.61	74.98	1,312,049	+0.33(+0.45%)
May 23, 2017	73.37	74.74	72.89	74.65	1,645,195	+1.69(+2.31%)
May 22, 2017	75.30	75.30	72.36	72.96	906,785	+0.68(+0.95%)
May 19, 2017	72.23	73.35	72.10	72.28	806,924	+0.55(+0.76%)
May 18, 2017	71.77	72.28	71.34	71.73	872,821	-0.08(-0.11%)
May 17, 2017	74.12	74.15	71.79	71.80	950,446	-3.18(-4.25%)
May 16, 2017	74.44	75.31	73.89	74.99	922,157	+0.84(+1.13%)
May 15, 2017	73.70	74.85	73.43	74.15	831,831	+1.11(+1.52%)
May 12, 2017	73.64	73.91	72.81	73.04	702,110	-0.58(-0.79%)
May 11, 2017	73.84	74.18	73.16	73.62	696,227	-0.46(-0.62%)
May 10, 2017	74.29	74.82	74.01	74.08	754,341	-0.09(-0.13%)
May 09, 2017	73.95	74.43	73.50	74.18	974,400	+0.40(+0.55%)
May 08, 2017	74.04	74.23	73.29	73.77	1,235,208	-0.19(-0.25%)
May 05, 2017	73.19	74.06	73.19	73.96	930,990	+0.93(+1.28%)
May 04, 2017	72.87	73.21	72.40	73.03	1,722,493	-0.27(-0.37%)
May 03, 2017	74.13	74.57	73.28	73.30	1,193,258	-1.19(-1.60%)
May 02, 2017	74.93	75.67	74.18	74.49	1,439,188	-0.56(-0.74%)
May 01, 2017	74.46	75.38	74.27	75.05	1,070,610	+0.54(+0.72%)
Apr 28, 2017	75.13	75.52	74.28	74.51	1,667,066	-0.74(-0.99%)
Apr 27, 2017	75.56	75.88	74.96	75.25	901,084	-0.19(-0.25%)
Apr 26, 2017	75.84	76.29	75.43	75.44	1,190,387	-0.44(-0.58%)
Apr 25, 2017	76.59	76.98	75.89	75.89	1,250,266	-0.16(-0.21%)
Apr 24, 2017	76.33	76.64	75.84	76.05	1,305,135	+0.77(+1.02%)
Apr 21, 2017	76.17	77.07	75.27	75.28	1,378,104	-0.94(-1.23%)
Apr 20, 2017	75.11	76.91	75.11	76.22	1,479,122	+1.46(+1.96%)
Apr 19, 2017	76.07	76.52	74.14	74.75	2,281,057	-1.12(-1.48%)
Apr 18, 2017	76.02	77.44	73.87	75.88	2,639,199	-1.19(-1.55%)
Apr 17, 2017	75.79	77.29	75.55	77.07	2,120,027	+1.14(+1.50%)
Apr 13, 2017	77.07	77.70	75.79	75.93	1,200,984	-1.23(-1.60%)
Apr 12, 2017	79.04	79.04	77.05	77.16	978,531	-1.43(-1.82%)
Apr 11, 2017	78.56	78.80	77.71	78.59	708,447	-0.02(-0.02%)
Apr 10, 2017	78.52	79.10	78.39	78.61	766,165	+0.08(+0.10%)
Apr 07, 2017	77.85	78.87	77.51	78.53	900,308	+0.59(+0.75%)
Apr 06, 2017	77.88	78.53	77.25	77.95	1,100,274	+0.06(+0.08%)
Apr 05, 2017	78.64	79.25	77.72	77.89	1,755,138	-0.24(-0.31%)
Apr 04, 2017	76.80	78.27	76.79	78.13	1,436,841	+1.70(+2.23%)

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.