Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	82.00	82.53	81.88	81.98	1,838,039	+0.37(+0.45%)
Jun 29, 2017	82.02	82.53	80.92	81.61	1,721,414	-0.16(-0.20%)
Jun 28, 2017	81.66	82.28	81.28	81.77	1,612,829	+0.91(+1.13%)
Jun 27, 2017	81.25	81.83	80.73	80.86	1,775,965	-0.57(-0.70%)
Jun 26, 2017	81.06	82.14	80.99	81.43	1,510,870	+0.36(+0.44%)
Jun 23, 2017	81.20	81.39	80.39	81.07	5,197,276	+0.09(+0.12%)
Jun 22, 2017	78.95	82.61	78.86	80.98	3,456,615	+1.96(+2.49%)
Jun 21, 2017	78.80	79.77	78.51	79.01	1,835,427	+0.29(+0.37%)
Jun 20, 2017	79.12	79.44	78.01	78.72	1,788,450	-0.82(-1.03%)
Jun 19, 2017	78.61	79.62	78.22	79.54	1,147,892	+1.13(+1.44%)
Jun 16, 2017	79.09	79.15	78.08	78.41	2,037,527	-0.57(-0.73%)
Jun 15, 2017	79.78	80.11	78.91	78.99	1,646,033	-1.25(-1.56%)
Jun 14, 2017	80.04	80.56	79.64	80.24	1,820,531	+0.47(+0.59%)
Jun 13, 2017	79.89	80.15	79.61	79.77	1,370,318	-0.01(-0.01%)
Jun 12, 2017	78.44	80.34	78.44	79.78	2,377,163	+1.21(+1.54%)
Jun 09, 2017	77.84	78.61	77.38	78.56	2,084,677	+0.72(+0.93%)
Jun 08, 2017	77.85	78.45	77.24	77.84	2,180,702	+0.11(+0.15%)
Jun 07, 2017	78.45	78.84	77.13	77.73	1,605,497	+0.19(+0.24%)
Jun 06, 2017	77.46	77.70	76.76	77.54	1,495,454	+0.08(+0.10%)
Jun 05, 2017	78.06	78.29	77.13	77.46	1,466,446	-0.87(-1.12%)
Jun 02, 2017	78.63	79.08	78.02	78.34	1,294,093	-0.39(-0.50%)
Jun 01, 2017	77.12	79.00	77.12	78.73	1,909,296	+1.73(+2.25%)
May 31, 2017	77.03	77.63	76.83	77.00	2,949,842	-0.08(-0.10%)
May 30, 2017	77.39	78.26	77.07	77.08	1,313,995	-0.67(-0.86%)
May 26, 2017	77.93	78.29	77.05	77.75	1,212,466	-0.39(-0.49%)
May 25, 2017	77.57	78.49	77.16	78.13	742,181	+0.64(+0.82%)
May 24, 2017	76.96	77.80	76.42	77.49	1,292,679	+0.47(+0.61%)
May 23, 2017	77.40	77.69	76.96	77.02	1,439,224	-0.37(-0.47%)
May 22, 2017	76.96	77.75	76.93	77.39	1,057,235	+0.16(+0.21%)
May 19, 2017	76.66	78.07	76.56	77.23	2,090,884	+0.84(+1.10%)
May 18, 2017	76.80	77.10	76.24	76.39	1,771,720	-0.29(-0.38%)
May 17, 2017	78.06	78.17	76.55	76.68	3,533,515	-1.81(-2.30%)
May 16, 2017	79.18	79.18	78.22	78.49	1,504,057	-0.31(-0.39%)
May 15, 2017	79.46	79.64	78.75	78.80	1,664,549	-0.74(-0.93%)
May 12, 2017	80.10	80.11	79.00	79.54	1,303,364	-0.64(-0.80%)
May 11, 2017	79.94	80.27	79.38	80.18	1,271,115	-0.25(-0.32%)
May 10, 2017	79.19	80.75	78.91	80.43	2,058,940	+1.34(+1.70%)
May 09, 2017	78.98	79.23	78.75	79.09	1,708,765	+0.25(+0.32%)
May 08, 2017	78.72	78.96	78.47	78.84	2,191,247	+0.34(+0.43%)
May 05, 2017	78.59	79.16	78.15	78.50	1,436,322	+0.02(+0.02%)
May 04, 2017	77.63	78.84	76.54	78.48	3,188,049	+0.59(+0.76%)
May 03, 2017	79.44	79.94	77.50	77.89	3,517,678	-1.78(-2.23%)
May 02, 2017	79.21	80.78	79.02	79.66	3,210,674	+0.83(+1.05%)
May 01, 2017	79.16	79.63	78.82	78.84	1,894,105	-0.33(-0.42%)
Apr 28, 2017	78.59	79.29	78.59	79.16	1,558,164	+0.72(+0.92%)
Apr 27, 2017	78.53	78.99	77.91	78.44	1,660,729	-0.09(-0.12%)
Apr 26, 2017	79.82	79.98	77.96	78.53	2,802,348	-1.01(-1.26%)
Apr 25, 2017	79.33	79.94	79.17	79.54	1,543,901	+0.33(+0.42%)
Apr 24, 2017	79.52	80.07	79.18	79.21	2,242,394	+0.67(+0.85%)
Apr 21, 2017	79.02	79.17	78.32	78.54	1,876,889	-0.54(-0.68%)
Apr 20, 2017	79.21	79.74	77.76	79.08	4,572,969	-0.46(-0.58%)
Apr 19, 2017	80.19	80.66	79.36	79.54	2,398,742	-0.56(-0.70%)
Apr 18, 2017	80.46	80.71	79.73	80.10	2,441,727	-0.41(-0.51%)
Apr 17, 2017	79.91	80.75	79.11	80.52	4,622,227	-1.95(-2.36%)
Apr 13, 2017	83.24	83.24	82.30	82.46	1,112,163	-0.45(-0.54%)
Apr 12, 2017	82.28	83.00	81.80	82.92	1,568,616	+0.19(+0.23%)
Apr 11, 2017	82.77	82.84	82.15	82.73	1,172,714	-0.23(-0.28%)
Apr 10, 2017	82.65	83.22	82.33	82.96	1,463,094	+0.33(+0.40%)
Apr 07, 2017	83.32	83.32	82.33	82.63	1,261,983	-0.77(-0.92%)
Apr 06, 2017	83.17	83.41	82.48	83.40	2,906,997	+0.23(+0.28%)
Apr 05, 2017	82.93	84.42	82.73	83.17	2,228,262	+0.75(+0.91%)
Apr 04, 2017	83.59	83.61	81.10	82.42	3,538,661	-1.56(-1.86%)

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.