Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	74.87	75.06	73.78	74.71	587,864	+0.02(+0.03%)
Jul 28, 2017	74.55	75.29	73.73	74.69	500,387	-0.30(-0.40%)
Jul 27, 2017	74.50	75.01	73.44	74.99	672,444	+0.57(+0.77%)
Jul 26, 2017	76.53	76.66	74.15	74.42	970,184	-2.25(-2.93%)
Jul 25, 2017	80.67	81.75	75.01	76.66	2,313,627	-6.68(-8.01%)
Jul 24, 2017	82.78	83.46	82.28	83.34	398,075	+0.67(+0.81%)
Jul 21, 2017	82.18	82.83	81.31	82.67	281,789	+0.23(+0.28%)
Jul 20, 2017	82.30	82.56	81.51	82.44	296,959	+0.06(+0.07%)
Jul 19, 2017	81.81	82.38	81.53	82.38	326,377	+0.66(+0.81%)
Jul 18, 2017	81.85	82.55	81.53	81.72	526,333	-0.76(-0.92%)
Jul 17, 2017	82.25	82.62	81.67	82.48	470,368	+0.09(+0.11%)
Jul 14, 2017	81.80	83.12	81.68	82.39	313,670	+0.56(+0.69%)
Jul 13, 2017	82.50	82.81	81.05	81.83	290,292	-0.67(-0.82%)
Jul 12, 2017	82.03	82.93	81.51	82.50	301,923	+1.38(+1.70%)
Jul 11, 2017	80.77	81.19	80.02	81.12	249,792	-0.33(-0.40%)
Jul 10, 2017	80.45	82.03	79.84	81.45	240,377	+0.55(+0.69%)
Jul 07, 2017	79.87	81.01	79.54	80.90	216,873	+1.14(+1.43%)
Jul 06, 2017	79.92	81.01	79.52	79.76	420,779	-0.58(-0.73%)
Jul 05, 2017	79.47	80.58	78.91	80.34	368,281	+1.07(+1.35%)
Jul 03, 2017	79.17	80.10	78.89	79.27	136,141	+0.72(+0.92%)
Jun 30, 2017	78.25	79.03	77.91	78.55	204,699	+0.80(+1.03%)
Jun 29, 2017	78.56	78.59	76.96	77.75	211,616	-0.75(-0.96%)
Jun 28, 2017	77.71	78.80	77.31	78.50	208,685	+1.29(+1.67%)
Jun 27, 2017	79.11	79.11	77.04	77.22	490,791	-1.69(-2.14%)
Jun 26, 2017	78.65	79.14	78.03	78.91	255,016	+0.47(+0.61%)
Jun 23, 2017	77.69	78.46	77.33	78.43	311,341	+0.75(+0.97%)
Jun 22, 2017	77.83	78.02	76.77	77.68	225,450	+0.01(+0.01%)
Jun 21, 2017	78.80	79.84	77.55	77.67	640,503	-1.10(-1.39%)
Jun 20, 2017	78.88	79.91	78.48	78.77	383,239	-0.63(-0.80%)
Jun 19, 2017	78.72	79.54	78.20	79.40	299,475	+0.83(+1.06%)
Jun 16, 2017	77.92	78.67	77.18	78.57	849,276	+0.65(+0.84%)
Jun 15, 2017	76.47	77.93	76.47	77.92	333,423	+0.48(+0.63%)
Jun 14, 2017	78.20	78.20	76.39	77.43	290,448	-0.72(-0.92%)
Jun 13, 2017	78.58	78.58	77.10	78.16	237,353	-0.28(-0.35%)
Jun 12, 2017	78.23	79.14	77.82	78.43	157,000	-0.12(-0.15%)
Jun 09, 2017	78.24	78.85	77.98	78.55	259,696	+0.48(+0.62%)
Jun 08, 2017	76.81	78.23	76.13	78.07	149,211	+1.26(+1.64%)
Jun 07, 2017	77.43	77.76	76.31	76.81	168,365	-0.47(-0.60%)
Jun 06, 2017	77.29	77.61	76.63	77.28	138,821	-0.31(-0.40%)
Jun 05, 2017	78.04	78.65	77.56	77.58	155,418	-0.53(-0.68%)
Jun 02, 2017	78.41	78.91	77.89	78.12	168,247	-0.37(-0.47%)
Jun 01, 2017	77.16	78.51	76.71	78.48	331,877	+1.71(+2.23%)
May 31, 2017	76.43	76.95	75.93	76.77	281,314	+0.57(+0.75%)
May 30, 2017	75.78	76.37	75.41	76.20	174,616	-0.12(-0.16%)
May 26, 2017	75.91	76.53	75.82	76.32	179,196	+0.17(+0.22%)
May 25, 2017	76.70	77.09	75.73	76.15	167,289	-0.43(-0.56%)
May 24, 2017	76.80	77.12	76.32	76.57	148,802	-0.07(-0.09%)
May 23, 2017	76.49	76.70	75.40	76.64	166,504	+0.47(+0.61%)
May 22, 2017	77.36	77.82	76.02	76.18	194,396	-0.23(-0.30%)
May 19, 2017	76.36	76.90	76.02	76.40	257,053	+0.45(+0.59%)
May 18, 2017	75.72	76.67	75.68	75.96	262,844	-0.56(-0.74%)
May 17, 2017	78.77	77.68	76.41	76.52	167,616	-2.25(-2.85%)
May 16, 2017	79.17	79.22	78.25	78.77	295,249	+1.04(+1.34%)
May 15, 2017	77.57	78.56	77.09	77.73	168,657	+0.75(+0.98%)
May 12, 2017	77.44	77.50	76.73	76.98	134,929	-0.59(-0.77%)
May 11, 2017	78.14	78.15	76.83	77.57	196,722	-0.75(-0.96%)
May 10, 2017	78.01	78.40	77.78	78.32	177,200	+0.20(+0.25%)
May 09, 2017	78.62	78.89	77.88	78.13	183,803	-0.39(-0.49%)
May 08, 2017	78.42	78.96	78.24	78.51	222,926	-0.43(-0.54%)
May 05, 2017	78.18	78.94	77.78	78.94	160,368	+0.94(+1.21%)
May 04, 2017	78.38	78.89	77.36	78.00	222,436	-0.39(-0.49%)
May 03, 2017	78.21	78.51	77.58	78.38	230,729	-0.12(-0.15%)
May 02, 2017	78.51	79.17	77.99	78.50	199,890	-0.01(-0.01%)

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.