Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	78.07	78.62	76.51	77.16	5,618,915	+0.14(+0.18%)
Jul 28, 2017	79.77	79.77	76.24	77.02	12,360,138	-6.28(-7.54%)
Jul 27, 2017	84.31	85.44	82.69	83.31	5,770,513	-0.96(-1.14%)
Jul 26, 2017	85.45	85.66	83.88	84.27	2,761,300	-0.72(-0.84%)
Jul 25, 2017				84.98	5,542,486	-0.79(-0.92%)
Jul 24, 2017	86.06	86.74	85.65	85.77	2,486,721	-0.18(-0.21%)
Jul 21, 2017	85.85	86.81	85.66	85.95	2,408,875	-0.17(-0.20%)
Jul 20, 2017		86.62	85.44	86.13	3,705,111	+0.48(+0.56%)
Jul 19, 2017	85.59	85.76	84.71	85.65	3,147,186	+0.19(+0.22%)
Jul 18, 2017	85.36	85.95	84.85	85.46	2,440,082	-0.27(-0.32%)
Jul 17, 2017	85.35	86.06	85.07	85.73	2,820,604	+0.12(+0.14%)
Jul 14, 2017	84.63	86.56	84.49	85.61	3,829,248	+1.49(+1.77%)
Jul 13, 2017	84.77	85.77	83.95	84.12	4,567,723	-1.21(-1.41%)
Jul 12, 2017	84.21	86.58	83.95	85.33	6,128,056	+2.16(+2.59%)
Jul 11, 2017	81.02	83.54	80.92	83.17	5,660,075	+2.25(+2.78%)
Jul 10, 2017	78.75	81.14	78.24	80.92	5,415,785	+2.11(+2.68%)
Jul 07, 2017	78.45	80.24	78.03	78.81	3,791,268	+0.74(+0.95%)
Jul 06, 2017	78.11	78.48	76.82	78.07	4,569,547	-0.26(-0.34%)
Jul 05, 2017	77.91	78.64	76.59	78.33	5,646,593	+1.02(+1.31%)
Jul 03, 2017	80.68	80.90	77.29	77.31	5,032,872	-3.00(-3.74%)
Jun 30, 2017	83.69	83.76	80.03	80.32	7,296,805	-2.76(-3.33%)
Jun 29, 2017	84.49	84.52	82.31	83.08	6,256,724	-1.83(-2.16%)
Jun 28, 2017	82.88	84.94	82.36	84.91	4,072,576	+2.10(+2.54%)
Jun 27, 2017	82.27	83.75	80.97	82.81	5,940,075	-0.73(-0.87%)
Jun 26, 2017	84.75	85.57	83.43	83.54	4,120,636	-0.61(-0.73%)
Jun 23, 2017		85.65		84.15	9,230,925	+2.79(+3.42%)
Jun 22, 2017	82.29	82.31	80.92	81.37	2,524,370	-0.70(-0.86%)
Jun 21, 2017	79.39	82.81	79.22	82.07	4,822,761	+2.52(+3.17%)
Jun 20, 2017	79.96	80.77	79.49	79.54	4,959,800	-0.37(-0.46%)
Jun 19, 2017	79.46	80.17	79.03	79.91	2,794,091	+1.37(+1.74%)
Jun 16, 2017	79.12	79.77	78.25	78.54	4,763,962	-0.17(-0.22%)
Jun 15, 2017	77.82	79.08	77.17	78.72	3,016,883	-0.44(-0.56%)
Jun 14, 2017	81.37	81.56	78.37	79.16	4,686,671	-2.03(-2.50%)
Jun 13, 2017	79.82	81.53	79.06	81.19	5,585,948	+3.07(+3.94%)
Jun 12, 2017	76.47	78.18	74.05	78.11	6,557,842	+0.57(+0.73%)
Jun 09, 2017	82.13	82.89	75.90	77.54	6,685,275	-4.52(-5.50%)
Jun 08, 2017	81.50	82.16	80.61	82.06	2,938,599	+0.98(+1.21%)
Jun 07, 2017	81.11	82.30	80.87	81.08	3,258,155	-0.01(-0.01%)
Jun 06, 2017	80.46	81.30	80.40	81.09	4,022,089	+0.47(+0.58%)
Jun 05, 2017	82.44	82.49	80.45	80.62	4,753,564	-1.89(-2.29%)
Jun 02, 2017	83.21	83.39	81.69	82.51	3,539,482	-0.06(-0.08%)
Jun 01, 2017	81.09	82.74	80.92	82.57	3,904,524	+1.38(+1.70%)
May 31, 2017		82.81	80.85	81.19	6,135,658	-1.11(-1.35%)
May 30, 2017	81.21	83.19	80.99	82.30	3,717,127	+1.15(+1.42%)
May 26, 2017	80.26	81.21	79.61	81.15	3,260,684	+0.67(+0.83%)
May 25, 2017	81.41	81.47	79.83	80.48	3,667,914	-0.39(-0.48%)
May 24, 2017	79.95	81.87	79.83	80.87	6,818,963	+1.51(+1.90%)
May 23, 2017	79.43	79.62	77.82	79.36	2,953,052	+0.05(+0.06%)
May 22, 2017	79.90	80.05	78.25	79.32	3,588,714	+1.19(+1.52%)
May 19, 2017	78.03	78.87	77.90	78.13	3,356,779	+0.50(+0.64%)
May 18, 2017	77.29	77.99	75.85	77.63	3,731,506	+0.80(+1.04%)
May 17, 2017	79.57	79.66	76.76	76.83	4,397,779	-3.37(-4.20%)
May 16, 2017	80.25	80.77	80.00	80.20	2,436,890	-0.05(-0.07%)
May 15, 2017	80.73	80.94	79.80	80.26	3,352,358	-0.57(-0.70%)
May 12, 2017	80.92	81.23	80.31	80.82	2,197,507	-0.03(-0.03%)
May 11, 2017	80.26	81.05	79.87	80.85	2,356,083	+0.13(+0.16%)
May 10, 2017	80.16	80.96	80.01	80.73	2,636,085	+0.59(+0.74%)
May 09, 2017	80.18	81.60	79.72	80.13	4,260,941	-0.92(-1.13%)
May 08, 2017	81.45	81.73	80.74	81.05	4,327,306	-0.74(-0.90%)
May 05, 2017	80.18	81.81	79.89	81.79	3,390,752	+1.40(+1.74%)
May 04, 2017	80.55	81.46	79.82	80.39	3,702,204	-0.05(-0.06%)
May 03, 2017	78.46	80.54	77.97	80.44	4,858,990	+1.74(+2.21%)
May 02, 2017	79.16	79.44	77.65	78.70	5,378,623	-0.37(-0.47%)

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.