Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	88.26	88.35	86.66	87.73	127,049	-0.49(-0.56%)
Jul 28, 2017	87.61	88.30	86.70	88.22	105,874	+0.21(+0.23%)
Jul 27, 2017	87.85	89.09	87.03	88.02	159,174	+0.62(+0.71%)
Jul 26, 2017	87.20	87.77	86.07	87.40	118,043	+0.37(+0.42%)
Jul 25, 2017	84.77	87.07	83.87	87.03	156,719	+2.79(+3.32%)
Jul 24, 2017	83.99	84.77	83.70	84.24	102,917	+0.49(+0.59%)
Jul 21, 2017	86.58	86.58	83.39	83.74	113,053	-0.78(-0.92%)
Jul 20, 2017	84.85	84.85	83.85	84.52	70,796	-0.12(-0.15%)
Jul 19, 2017	83.58	84.98	83.17	84.65	102,244	+1.52(+1.83%)
Jul 18, 2017	83.37	83.50	82.02	83.13	107,810	-0.37(-0.44%)
Jul 17, 2017	83.74	83.74	82.37	83.50	130,244	+0.53(+0.64%)
Jul 14, 2017	83.05	83.54	81.96	82.96	164,361	-0.21(-0.25%)
Jul 13, 2017	82.26	83.50	82.26	83.17	135,482	+0.49(+0.60%)
Jul 12, 2017	83.33	84.57	82.35	82.68	118,085	-0.04(-0.05%)
Jul 11, 2017	81.94	82.88	81.50	82.72	165,328	+0.78(+0.95%)
Jul 10, 2017	81.94	82.76	81.57	81.94	97,954	-0.45(-0.55%)
Jul 07, 2017	81.36	82.59	81.20	82.39	89,622	+1.27(+1.57%)
Jul 06, 2017	82.68	83.16	80.62	81.11	178,363	-2.38(-2.85%)
Jul 05, 2017	85.18	85.18	82.76	83.50	113,511	-1.68(-1.98%)
Jul 03, 2017	85.06	86.21	84.40	85.18	93,645	+1.03(+1.22%)
Jun 30, 2017	84.94	85.35	84.07	84.15	141,626	-0.82(-0.97%)
Jun 29, 2017	86.41	86.83	83.29	84.98	149,089	-1.36(-1.57%)
Jun 28, 2017	86.25	87.15	85.86	86.33	180,187	+0.86(+1.01%)
Jun 27, 2017	86.62	87.30	85.35	85.47	289,851	-1.27(-1.47%)
Jun 26, 2017	85.96	86.87	85.06	86.74	186,975	+1.19(+1.39%)
Jun 23, 2017	84.03	85.63	83.46	85.55	378,378	+1.52(+1.81%)
Jun 22, 2017	82.51	84.48	82.51	84.03	210,078	+1.60(+1.94%)
Jun 21, 2017	82.10	82.80	81.77	82.43	197,044	+0.58(+0.70%)
Jun 20, 2017	81.28	82.18	80.83	81.85	194,934	+0.45(+0.56%)
Jun 19, 2017	81.20	82.10	80.70	81.40	228,416	+0.58(+0.71%)
Jun 16, 2017	80.83	81.44	80.66	80.83	313,308	-0.53(-0.66%)
Jun 15, 2017	80.87	81.77	80.46	81.36	162,729	+0.04(+0.05%)
Jun 14, 2017	80.87	81.61	80.25	81.32	232,175	+0.41(+0.51%)
Jun 13, 2017	80.33	81.01	79.43	80.91	150,712	+0.95(+1.18%)
Jun 12, 2017	77.99	80.58	77.99	79.96	175,400	+1.77(+2.26%)
Jun 09, 2017	78.20	78.89	78.03	78.20	177,811	+0.08(+0.11%)
Jun 08, 2017	76.27	78.28	75.90	78.11	153,945	+1.81(+2.37%)
Jun 07, 2017	78.40	78.40	76.18	76.31	282,811	-2.18(-2.77%)
Jun 06, 2017	79.63	79.76	77.09	78.48	355,592	+2.67(+3.52%)
Jun 05, 2017	75.81	76.39	75.24	75.81	155,225	-0.04(-0.05%)
Jun 02, 2017	74.17	76.10	74.17	75.85	229,943	+2.18(+2.96%)
Jun 01, 2017	73.55	73.68	72.32	73.68	158,119	+0.53(+0.73%)
May 31, 2017	71.95	73.27	70.88	73.14	175,862	+1.07(+1.48%)
May 30, 2017	72.28	72.61	71.70	72.07	180,355	-0.25(-0.34%)
May 26, 2017	72.73	72.85	71.46	72.32	249,556	-0.58(-0.79%)
May 25, 2017	73.84	75.03	72.61	72.90	294,328	-1.11(-1.50%)
May 24, 2017	74.05	74.87	73.39	74.01	123,578	-0.04(-0.06%)
May 23, 2017	73.55	74.17	72.90	74.05	167,453	+0.62(+0.84%)
May 22, 2017	73.14	74.19	73.14	73.43	148,867	+0.45(+0.62%)
May 19, 2017	74.01	75.32	72.90	72.98	195,111	-1.11(-1.50%)
May 18, 2017	74.21	74.66	73.55	74.09	141,209	-0.29(-0.39%)
May 17, 2017	77.00	76.92	73.60	74.38	288,453	-2.63(-3.42%)
May 16, 2017	76.35	77.25	75.90	77.00	227,695	+1.43(+1.89%)
May 15, 2017	74.96	75.98	74.96	75.57	97,648	+0.57(+0.76%)
May 12, 2017	75.74	76.19	74.92	75.00	138,221	-1.06(-1.40%)
May 11, 2017	74.59	76.21	73.62	76.06	228,693	+1.14(+1.53%)
May 10, 2017	76.19	76.76	74.92	74.92	287,842	-1.19(-1.56%)
May 09, 2017	76.19	77.00	75.74	76.11	191,861	+0.12(+0.16%)
May 08, 2017	77.45	77.45	75.78	75.98	274,503	-1.72(-2.21%)
May 05, 2017	79.50	80.60	76.83	77.70	333,012	-2.74(-3.40%)
May 04, 2017	81.54	81.54	75.21	80.44	475,206	-2.41(-2.91%)
May 03, 2017	83.63	85.02	82.44	82.85	256,050	+0.08(+0.10%)
May 02, 2017	83.79	84.65	82.52	82.77	202,018	-1.10(-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.