Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	77.13	77.29	75.61	76.63	1,395,116	-0.62(-0.80%)
Jul 28, 2017	76.98	77.78	76.62	77.24	1,138,592	+0.06(+0.08%)
Jul 27, 2017	77.06	77.51	76.38	77.18	1,276,115	+0.07(+0.09%)
Jul 26, 2017	77.22	78.18	76.19	77.10	1,280,876	+0.61(+0.79%)
Jul 25, 2017	75.32	77.06	75.23	76.50	1,475,169	+2.01(+2.69%)
Jul 24, 2017	73.88	75.17	73.57	74.49	1,068,967	+0.97(+1.33%)
Jul 21, 2017	73.91	74.16	72.99	73.52	1,526,315	-0.31(-0.42%)
Jul 20, 2017		76.37	73.59	73.83	1,719,060	-1.24(-1.65%)
Jul 19, 2017	72.65	75.11	72.28	75.07	1,600,734	+2.81(+3.89%)
Jul 18, 2017	73.50	73.50	71.47	72.25	1,552,979	-0.05(-0.07%)
Jul 17, 2017	72.13	72.81	71.91	72.30	1,395,662	-0.01(-0.01%)
Jul 14, 2017	71.51	72.45	71.49	72.31	1,114,217	+0.85(+1.19%)
Jul 13, 2017	70.42	71.61	70.07	71.46	1,015,670	+1.05(+1.49%)
Jul 12, 2017	71.60	72.48	70.17	70.42	1,229,980	-0.41(-0.58%)
Jul 11, 2017	70.41	71.00	69.18	70.82	1,079,452	+0.47(+0.67%)
Jul 10, 2017	68.47	70.46	68.12	70.35	1,547,100	+1.55(+2.25%)
Jul 07, 2017		68.98	66.15	68.80	1,803,987	+0.10(+0.15%)
Jul 06, 2017	71.29	71.81	68.56	68.70	1,922,134	-2.02(-2.86%)
Jul 05, 2017	71.57	71.65	69.88	70.72	1,721,808	-1.49(-2.06%)
Jul 03, 2017	71.57	72.45	71.00	72.21	905,022	+1.23(+1.73%)
Jun 30, 2017	69.87	71.32	69.38	70.97	2,018,059	+1.21(+1.74%)
Jun 29, 2017	69.70	70.72	69.30	69.76	1,909,556	+0.55(+0.80%)
Jun 28, 2017	70.54	71.54	69.16	69.21	1,558,077	-1.11(-1.58%)
Jun 27, 2017	69.99	70.86	69.18	70.32	1,587,932	+0.55(+0.79%)
Jun 26, 2017	70.92	70.92	69.26	69.77	1,524,281	-0.88(-1.24%)
Jun 23, 2017	68.75	70.82	68.58	70.65	2,971,769	+1.93(+2.81%)
Jun 22, 2017	69.44	70.47	68.65	68.71	1,509,679	-0.62(-0.89%)
Jun 21, 2017	69.28	71.09	68.44	69.33	2,596,797	-0.23(-0.33%)
Jun 20, 2017	67.36	70.07	66.51	69.56	2,616,804	+0.92(+1.34%)
Jun 19, 2017	68.21	68.96	67.51	68.64	1,321,456	+0.82(+1.20%)
Jun 16, 2017	69.09	69.43	67.06	67.83	2,998,066	-0.80(-1.16%)
Jun 15, 2017	70.95	71.38	67.65	68.63	3,510,471	-2.82(-3.95%)
Jun 14, 2017	73.36	73.68	71.21	71.45	1,994,801	-2.43(-3.29%)
Jun 13, 2017	72.31	73.89	72.19	73.88	1,619,409	+1.42(+1.96%)
Jun 12, 2017	72.38	73.29	71.83	72.45	2,901,806	+0.41(+0.57%)
Jun 09, 2017	70.38	72.22	70.00	72.05	1,790,495	+1.86(+2.65%)
Jun 08, 2017	70.28	71.27	69.56	70.18	2,711,390	-0.62(-0.88%)
Jun 07, 2017	73.61	74.12	70.48	70.81	1,789,930	-3.32(-4.48%)
Jun 06, 2017	72.13	74.41	71.89	74.13	1,779,776	+1.69(+2.33%)
Jun 05, 2017	72.95	73.33	71.85	72.45	1,531,785	-0.95(-1.30%)
Jun 02, 2017	74.85	75.15	73.11	73.40	1,854,024	-1.70(-2.27%)
Jun 01, 2017	74.87	75.79	73.92	75.10	1,509,917	+0.97(+1.30%)
May 31, 2017	74.18	75.05	72.88	74.13	3,184,186	-1.21(-1.61%)
May 30, 2017	78.10	78.28	75.20	75.35	2,610,766	-3.30(-4.20%)
May 26, 2017	79.57	79.86	78.17	78.65	1,706,003	-0.97(-1.22%)
May 25, 2017	79.33	81.50	78.58	79.62	1,924,892	+0.21(+0.26%)
May 24, 2017	80.44	80.69	78.89	79.41	1,692,991	-1.02(-1.27%)
May 23, 2017	81.86	81.96	80.37	80.44	1,442,456	-1.28(-1.56%)
May 22, 2017	82.79	83.51	81.24	81.72	1,355,482	-0.70(-0.84%)
May 19, 2017	81.72	83.03	81.20	82.41	1,662,538	+1.20(+1.48%)
May 18, 2017	80.64	82.20	80.64	81.21	1,300,265	-0.14(-0.17%)
May 17, 2017	82.16	83.50	81.31	81.35	1,423,524	-1.73(-2.09%)
May 16, 2017	82.79	83.66	82.22	83.08	1,535,853	+0.54(+0.66%)
May 15, 2017	83.22	83.91	82.41	82.54	1,239,923	+1.10(+1.35%)
May 12, 2017	80.72	81.73	80.64	81.44	1,547,827	+0.42(+0.51%)
May 11, 2017	82.18	82.71	80.80	81.02	1,543,225	-0.80(-0.98%)
May 10, 2017	80.33	82.32	80.21	81.82	1,841,791	+2.21(+2.77%)
May 09, 2017	80.17	80.61	79.33	79.61	1,306,358	-0.80(-0.99%)
May 08, 2017	79.43	80.76	78.72	80.41	1,892,850	+0.78(+0.97%)
May 05, 2017	76.23	79.70	76.17	79.64	2,359,501	+3.55(+4.66%)
May 04, 2017	79.36	79.60	74.83	76.09	4,045,185	-4.05(-5.06%)
May 03, 2017	79.12	82.22	78.73	80.14	3,443,406	+1.52(+1.93%)
May 02, 2017	79.49	80.20	77.90	78.62	2,038,682	-0.46(-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.