Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	78.83	79.00	77.28	78.32	1,364,930	-0.63(-0.80%)
Jul 28, 2017	78.69	79.50	78.31	78.95	1,113,956	+0.07(+0.08%)
Jul 27, 2017	78.76	79.23	78.07	78.88	1,248,503	+0.07(+0.09%)
Jul 26, 2017	78.92	79.91	77.88	78.81	1,253,161	+0.62(+0.79%)
Jul 25, 2017	76.99	78.76	76.89	78.19	1,443,250	+2.05(+2.69%)
Jul 24, 2017	75.51	76.83	75.20	76.14	1,045,837	+1.00(+1.33%)
Jul 21, 2017	75.54	75.80	74.60	75.14	1,493,290	-0.32(-0.42%)
Jul 20, 2017		78.06	75.22	75.46	1,681,864	-1.27(-1.65%)
Jul 19, 2017	74.25	76.77	73.88	76.73	1,566,098	+2.88(+3.89%)
Jul 18, 2017	75.13	75.13	73.05	73.85	1,519,376	-0.05(-0.07%)
Jul 17, 2017	73.72	74.42	73.50	73.90	1,365,463	-0.01(-0.01%)
Jul 14, 2017	73.09	74.05	73.08	73.91	1,090,109	+0.87(+1.19%)
Jul 13, 2017	71.98	73.20	71.62	73.04	993,693	+1.07(+1.49%)
Jul 12, 2017	73.18	74.08	71.72	71.97	1,203,367	-0.42(-0.58%)
Jul 11, 2017	71.96	72.57	70.71	72.39	1,056,095	+0.48(+0.67%)
Jul 10, 2017	69.99	72.02	69.62	71.91	1,513,625	+1.58(+2.25%)
Jul 07, 2017		70.50	67.61	70.32	1,764,953	+0.11(+0.15%)
Jul 06, 2017	72.86	73.40	70.08	70.22	1,880,544	-2.07(-2.86%)
Jul 05, 2017	73.15	73.24	71.43	72.28	1,684,552	-1.52(-2.06%)
Jul 03, 2017	73.15	74.06	72.57	73.80	885,440	+1.26(+1.73%)
Jun 30, 2017	71.42	72.90	70.92	72.54	1,974,393	+1.24(+1.74%)
Jun 29, 2017	71.24	72.28	70.83	71.30	1,868,238	+0.56(+0.80%)
Jun 28, 2017	72.10	73.12	70.69	70.74	1,524,364	-1.14(-1.58%)
Jun 27, 2017	71.54	72.43	70.71	71.87	1,553,573	+0.56(+0.79%)
Jun 26, 2017	72.49	72.49	70.80	71.31	1,491,299	-0.90(-1.24%)
Jun 23, 2017	70.27	72.38	70.09	72.21	2,907,467	+1.98(+2.81%)
Jun 22, 2017	70.98	72.03	70.17	70.23	1,477,014	-0.63(-0.89%)
Jun 21, 2017	70.81	72.66	69.95	70.86	2,540,609	-0.24(-0.33%)
Jun 20, 2017	68.85	71.62	67.98	71.10	2,560,183	+0.94(+1.34%)
Jun 19, 2017	69.72	70.49	69.00	70.16	1,292,863	+0.83(+1.20%)
Jun 16, 2017	70.62	70.97	68.54	69.33	2,933,195	-0.82(-1.16%)
Jun 15, 2017	72.52	72.96	69.15	70.14	3,434,513	-2.88(-3.95%)
Jun 14, 2017	74.98	75.31	72.79	73.03	1,951,639	-2.48(-3.29%)
Jun 13, 2017	73.91	75.53	73.79	75.51	1,584,369	+1.45(+1.96%)
Jun 12, 2017	73.98	74.91	73.42	74.06	2,839,018	+0.42(+0.57%)
Jun 09, 2017	71.94	73.82	71.55	73.64	1,751,753	+1.90(+2.65%)
Jun 08, 2017	71.83	72.85	71.10	71.74	2,652,722	-0.64(-0.88%)
Jun 07, 2017	75.24	75.76	72.04	72.37	1,751,201	-3.40(-4.48%)
Jun 06, 2017	73.72	76.05	73.48	75.77	1,741,266	+1.72(+2.33%)
Jun 05, 2017	74.56	74.95	73.44	74.05	1,498,641	-0.97(-1.30%)
Jun 02, 2017	76.51	76.82	74.73	75.02	1,813,907	-1.74(-2.27%)
Jun 01, 2017	76.52	77.46	75.56	76.76	1,477,246	+0.99(+1.30%)
May 31, 2017	75.82	76.71	74.50	75.77	3,115,288	-1.24(-1.61%)
May 30, 2017	79.82	80.01	76.87	77.01	2,554,276	-3.37(-4.20%)
May 26, 2017	81.33	81.63	79.90	80.39	1,669,089	-1.00(-1.22%)
May 25, 2017	81.08	83.30	80.32	81.38	1,883,242	+0.21(+0.26%)
May 24, 2017	82.22	82.48	80.64	81.17	1,656,358	-1.05(-1.27%)
May 23, 2017	83.67	83.77	82.15	82.22	1,411,245	-1.31(-1.56%)
May 22, 2017	84.62	85.35	83.04	83.52	1,326,153	-0.71(-0.84%)
May 19, 2017	83.52	84.86	83.00	84.23	1,626,565	+1.23(+1.48%)
May 18, 2017	82.43	84.01	82.42	83.01	1,272,131	-0.14(-0.17%)
May 17, 2017	83.97	85.34	83.11	83.15	1,392,723	-1.77(-2.09%)
May 16, 2017	84.62	85.51	84.04	84.92	1,502,621	+0.56(+0.66%)
May 15, 2017	85.06	85.77	84.23	84.36	1,213,094	+1.13(+1.35%)
May 12, 2017	82.50	83.54	82.43	83.24	1,514,336	+0.42(+0.51%)
May 11, 2017	84.00	84.54	82.59	82.81	1,509,834	-0.82(-0.98%)
May 10, 2017	82.10	84.14	81.98	83.63	1,801,939	+2.25(+2.77%)
May 09, 2017	81.94	82.40	81.08	81.37	1,278,091	-0.82(-0.99%)
May 08, 2017	81.19	82.54	80.46	82.19	1,851,893	+0.79(+0.97%)
May 05, 2017	77.92	81.46	77.85	81.40	2,308,448	+3.63(+4.66%)
May 04, 2017	81.11	81.36	76.49	77.77	3,957,657	-4.14(-5.06%)
May 03, 2017	80.87	84.04	80.48	81.91	3,368,899	+1.55(+1.93%)
May 02, 2017	81.25	81.97	79.63	80.36	1,994,570	-0.47(-0.59%)

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.