Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	83.92	84.10	83.58	83.65	54,785	+0.35(+0.43%)
Jul 28, 2017	82.66	83.50	82.66	83.29	77,086	+0.53(+0.64%)
Jul 27, 2017	83.57	83.80	82.08	82.77	104,396	-0.40(-0.48%)
Jul 26, 2017	82.44	83.25	82.43	83.16	73,895	+0.75(+0.91%)
Jul 25, 2017	82.55	82.65	82.27	82.41	27,737	-0.05(-0.06%)
Jul 24, 2017	82.42	82.54	82.25	82.46	90,599	+0.37(+0.45%)
Jul 21, 2017	81.94	82.09	81.75	82.09	42,365	-0.12(-0.15%)
Jul 20, 2017	82.52	82.52	82.09	82.21	211,036	-0.28(-0.34%)
Jul 19, 2017	82.46	82.81	82.34	82.49	154,824	+1.16(+1.42%)
Jul 18, 2017	80.76	81.39	80.53	81.33	48,069	+0.43(+0.53%)
Jul 17, 2017	81.03	81.10	80.67	80.90	64,249	-0.59(-0.72%)
Jul 14, 2017	80.75	81.54	80.75	81.49	68,019	+1.19(+1.49%)
Jul 13, 2017	80.11	80.39	80.03	80.29	61,012	+0.12(+0.15%)
Jul 12, 2017	79.63	80.25	79.63	80.17	88,595	+1.51(+1.92%)
Jul 11, 2017	78.46	78.77	78.22	78.66	72,680	+1.22(+1.57%)
Jul 10, 2017	76.93	77.49	76.93	77.44	54,125	+0.47(+0.61%)
Jul 07, 2017	77.04	77.11	76.68	76.98	73,620	+0.19(+0.25%)
Jul 06, 2017	77.23	77.32	76.72	76.79	53,825	-0.90(-1.16%)
Jul 05, 2017	77.21	77.77	76.94	77.68	131,518	-0.12(-0.16%)
Jul 03, 2017	77.80	78.09	77.69	77.81	16,152	+0.64(+0.83%)
Jun 30, 2017	77.36	77.45	77.05	77.17	62,492	+0.16(+0.21%)
Jun 29, 2017	77.74	77.74	76.41	77.00	62,737	-0.99(-1.27%)
Jun 28, 2017	77.60	78.04	77.32	78.00	43,272	+0.56(+0.73%)
Jun 27, 2017	78.02	78.10	77.42	77.43	228,334	-0.72(-0.92%)
Jun 26, 2017	78.25	78.60	77.94	78.15	41,907	+0.51(+0.66%)
Jun 23, 2017	77.30	77.76	77.27	77.64	43,218	+0.22(+0.28%)
Jun 22, 2017	77.54	77.72	77.27	77.42	56,598	+0.35(+0.45%)
Jun 21, 2017	76.85	77.17	76.85	77.08	142,894	+0.54(+0.70%)
Jun 20, 2017	76.83	76.88	76.50	76.54	128,580	-0.67(-0.87%)
Jun 19, 2017	76.87	77.22	76.87	77.22	55,324	+1.44(+1.90%)
Jun 16, 2017	75.88	75.88	75.46	75.77	42,208	+0.13(+0.17%)
Jun 15, 2017	75.66	75.70	75.27	75.64	58,921	-0.79(-1.04%)
Jun 14, 2017	76.96	77.08	76.20	76.44	97,479	-0.39(-0.50%)
Jun 13, 2017	77.08	77.35	76.70	76.83	46,317	+0.28(+0.37%)
Jun 12, 2017	76.60	76.80	76.01	76.54	100,709	-0.62(-0.80%)
Jun 09, 2017	78.23	78.38	76.68	77.16	168,844	-1.18(-1.51%)
Jun 08, 2017	78.06	78.74	77.70	78.34	61,368	+1.35(+1.76%)
Jun 07, 2017	76.83	77.00	76.72	76.99	33,343	+0.22(+0.28%)
Jun 06, 2017	76.56	76.96	76.53	76.77	69,345	+0.32(+0.42%)
Jun 05, 2017	76.29	76.54	76.22	76.45	52,924	-0.03(-0.05%)
Jun 02, 2017	76.26	76.49	76.15	76.49	54,304	+0.13(+0.17%)
Jun 01, 2017	75.87	76.36	75.77	76.36	65,195	+0.92(+1.22%)
May 31, 2017	75.86	75.86	75.35	75.44	71,637	-0.58(-0.76%)
May 30, 2017	75.91	76.11	75.84	76.02	21,255	-0.02(-0.02%)
May 26, 2017	75.83	76.07	75.79	76.03	40,106	+0.09(+0.11%)
May 25, 2017	75.89	76.09	75.75	75.95	24,727	+0.85(+1.14%)
May 24, 2017	75.06	75.14	74.93	75.09	27,614	+0.11(+0.15%)
May 23, 2017	75.28	75.41	74.96	74.98	62,998	-0.47(-0.62%)
May 22, 2017	75.20	75.53	75.20	75.45	122,133	+0.66(+0.89%)
May 19, 2017	74.17	74.93	74.17	74.78	85,391	+1.12(+1.52%)
May 18, 2017	73.12	73.83	72.84	73.66	34,223	+0.19(+0.26%)
May 17, 2017	74.12	74.25	73.43	73.47	49,264	-1.16(-1.56%)
May 16, 2017	74.07	74.64	74.07	74.64	51,681	+0.37(+0.50%)
May 15, 2017	73.88	74.33	73.85	74.27	41,870	+0.59(+0.80%)
May 12, 2017	73.34	73.68	73.34	73.68	52,504	+0.59(+0.81%)
May 11, 2017	73.08	73.21	72.65	73.09	40,119	-0.14(-0.19%)
May 10, 2017	73.02	73.29	72.91	73.22	19,322	+0.57(+0.78%)
May 09, 2017	72.37	72.88	72.33	72.65	98,130	+1.37(+1.92%)
May 08, 2017	71.57	71.65	71.27	71.28	374,610	-0.09(-0.13%)
May 05, 2017	71.03	71.38	70.86	71.38	27,611	+0.09(+0.13%)
May 04, 2017	71.69	71.73	71.05	71.28	84,986	-0.83(-1.15%)
May 03, 2017	72.37	72.37	71.91	72.11	59,578	-0.32(-0.44%)
May 02, 2017	72.39	72.62	72.30	72.43	82,160	-0.14(-0.19%)

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.