Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	82.00	82.52	81.87	81.97	1,838,164	+0.37(+0.45%)
Jun 29, 2017	82.02	82.52	80.92	81.60	1,721,530	-0.16(-0.20%)
Jun 28, 2017	81.65	82.27	81.27	81.76	1,612,938	+0.91(+1.13%)
Jun 27, 2017	81.25	81.82	80.73	80.85	1,776,085	-0.57(-0.70%)
Jun 26, 2017	81.06	82.13	80.98	81.42	1,510,972	+0.36(+0.44%)
Jun 23, 2017	81.19	81.39	80.38	81.07	5,197,628	+0.09(+0.12%)
Jun 22, 2017	78.94	82.61	78.85	80.97	3,456,849	+1.96(+2.49%)
Jun 21, 2017	78.79	79.76	78.51	79.01	1,835,551	+0.29(+0.37%)
Jun 20, 2017	79.11	79.43	78.00	78.72	1,788,571	-0.82(-1.03%)
Jun 19, 2017	78.60	79.61	78.21	79.54	1,147,970	+1.13(+1.44%)
Jun 16, 2017	79.08	79.15	78.08	78.41	2,037,664	-0.57(-0.73%)
Jun 15, 2017	79.77	80.11	78.91	78.98	1,646,145	-1.25(-1.56%)
Jun 14, 2017	80.03	80.55	79.64	80.23	1,820,654	+0.47(+0.59%)
Jun 13, 2017	79.88	80.15	79.60	79.76	1,370,410	-0.01(-0.01%)
Jun 12, 2017	78.44	80.33	78.44	79.77	2,377,324	+1.21(+1.54%)
Jun 09, 2017	77.83	78.60	77.37	78.56	2,084,818	+0.72(+0.93%)
Jun 08, 2017	77.84	78.44	77.23	77.83	2,180,850	+0.11(+0.15%)
Jun 07, 2017	78.44	78.84	77.12	77.72	1,605,606	+0.19(+0.24%)
Jun 06, 2017	77.46	77.69	76.75	77.53	1,495,555	+0.08(+0.10%)
Jun 05, 2017	78.05	78.28	77.13	77.46	1,466,545	-0.87(-1.12%)
Jun 02, 2017	78.62	79.07	78.01	78.33	1,294,180	-0.39(-0.50%)
Jun 01, 2017	77.11	78.99	77.11	78.73	1,909,425	+1.73(+2.25%)
May 31, 2017	77.03	77.63	76.83	77.00	2,950,042	-0.08(-0.10%)
May 30, 2017	77.38	78.26	77.06	77.07	1,314,084	-0.67(-0.86%)
May 26, 2017	77.93	78.28	77.04	77.74	1,212,548	-0.39(-0.49%)
May 25, 2017	77.56	78.48	77.15	78.13	742,231	+0.64(+0.83%)
May 24, 2017	76.95	77.80	76.41	77.49	1,292,766	+0.47(+0.61%)
May 23, 2017	77.39	77.68	76.96	77.02	1,439,322	-0.37(-0.47%)
May 22, 2017	76.95	77.75	76.92	77.38	1,057,307	+0.16(+0.21%)
May 19, 2017	76.66	78.07	76.56	77.22	2,091,025	+0.84(+1.10%)
May 18, 2017	76.80	77.09	76.24	76.39	1,771,840	-0.29(-0.38%)
May 17, 2017	78.05	78.16	76.55	76.68	3,533,754	-1.80(-2.30%)
May 16, 2017	79.18	79.18	78.21	78.48	1,504,158	-0.31(-0.39%)
May 15, 2017	79.45	79.64	78.75	78.79	1,664,661	-0.74(-0.93%)
May 12, 2017	80.10	80.11	79.00	79.54	1,303,452	-0.64(-0.80%)
May 11, 2017	79.93	80.27	79.38	80.17	1,271,201	-0.25(-0.32%)
May 10, 2017	79.19	80.75	78.90	80.43	2,059,079	+1.34(+1.70%)
May 09, 2017	78.97	79.22	78.75	79.08	1,708,880	+0.25(+0.32%)
May 08, 2017	78.72	78.95	78.46	78.83	2,191,395	+0.34(+0.43%)
May 05, 2017	78.59	79.16	78.14	78.49	1,436,419	+0.02(+0.02%)
May 04, 2017	77.63	78.84	76.54	78.47	3,188,264	+0.59(+0.76%)
May 03, 2017	79.43	79.94	77.50	77.88	3,517,916	-1.78(-2.23%)
May 02, 2017	79.21	80.77	79.02	79.66	3,210,891	+0.83(+1.05%)
May 01, 2017	79.16	79.62	78.81	78.83	1,894,234	-0.33(-0.42%)
Apr 28, 2017	78.59	79.29	78.59	79.16	1,558,270	+0.72(+0.92%)
Apr 27, 2017	78.52	78.99	77.91	78.44	1,660,841	-0.09(-0.12%)
Apr 26, 2017	79.82	79.98	77.96	78.53	2,802,538	-1.01(-1.26%)
Apr 25, 2017	79.33	79.93	79.17	79.54	1,544,005	+0.33(+0.42%)
Apr 24, 2017	79.52	80.06	79.18	79.21	2,242,546	+0.67(+0.85%)
Apr 21, 2017	79.02	79.17	78.31	78.54	1,877,016	-0.54(-0.68%)
Apr 20, 2017	79.21	79.73	77.76	79.07	4,573,278	-0.46(-0.58%)
Apr 19, 2017	80.18	80.65	79.36	79.54	2,398,904	-0.56(-0.70%)
Apr 18, 2017	80.46	80.70	79.72	80.10	2,441,893	-0.41(-0.51%)
Apr 17, 2017	79.90	80.75	79.10	80.51	4,622,540	-1.95(-2.36%)
Apr 13, 2017	83.24	83.24	82.30	82.46	1,112,238	-0.45(-0.54%)
Apr 12, 2017	82.27	82.99	81.80	82.91	1,568,722	+0.19(+0.23%)
Apr 11, 2017	82.77	82.83	82.15	82.72	1,172,793	-0.23(-0.28%)
Apr 10, 2017	82.65	83.21	82.33	82.96	1,463,193	+0.33(+0.40%)
Apr 07, 2017	83.31	83.31	82.33	82.63	1,262,068	-0.77(-0.92%)
Apr 06, 2017	83.16	83.41	82.48	83.40	2,907,194	+0.23(+0.28%)
Apr 05, 2017	82.93	84.41	82.72	83.16	2,228,412	+0.75(+0.91%)
Apr 04, 2017	83.59	83.61	81.10	82.41	3,538,900	-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.