Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	71.52	71.91	71.21	71.66	1,198,901	+0.20(+0.29%)
Jul 28, 2017	71.78	71.97	71.30	71.46	1,155,811	-0.33(-0.46%)
Jul 27, 2017	72.00	72.42	71.22	71.79	1,481,436	-0.20(-0.27%)
Jul 26, 2017	72.13	72.37	71.72	71.98	1,597,077	-0.20(-0.28%)
Jul 25, 2017	72.85	73.24	71.95	72.19	1,897,280	+0.20(+0.28%)
Jul 24, 2017	71.88	72.45	71.86	71.98	2,149,785	+0.05(+0.07%)
Jul 21, 2017	71.73	72.03	70.92	71.93	3,304,078	+0.28(+0.39%)
Jul 20, 2017		73.32	71.25	71.65	4,919,362	-1.40(-1.92%)
Jul 19, 2017	74.93	75.75	71.54	73.06	6,446,071	-6.68(-8.38%)
Jul 18, 2017	79.57	80.20	79.16	79.74	1,636,117	-0.54(-0.67%)
Jul 17, 2017	80.27	81.02	79.62	80.28	761,601	-0.07(-0.08%)
Jul 14, 2017	79.87	80.61	79.13	80.34	666,100	-0.07(-0.08%)
Jul 13, 2017	80.43	80.45	79.84	80.41	1,147,994	+0.17(+0.21%)
Jul 12, 2017	80.25	80.32	79.57	80.24	1,011,115	+0.07(+0.08%)
Jul 11, 2017	80.59	80.77	79.93	80.17	877,164	-0.53(-0.66%)
Jul 10, 2017	80.14	81.11	80.01	80.70	1,054,398	+0.34(+0.43%)
Jul 07, 2017	80.32	80.83	79.77	80.36	1,213,876	+0.48(+0.60%)
Jul 06, 2017	81.06	81.11	79.66	79.88	1,714,064	-1.18(-1.45%)
Jul 05, 2017	80.97	81.31	80.21	81.06	1,434,827	+0.48(+0.60%)
Jul 03, 2017	79.98	81.32	79.95	80.57	750,716	+0.97(+1.21%)
Jun 30, 2017	80.35	80.35	79.42	79.61	1,389,599	+0.17(+0.22%)
Jun 29, 2017	80.28	80.84	78.49	79.43	1,758,513	+0.28(+0.35%)
Jun 28, 2017	78.62	80.01	78.38	79.16	1,665,483	+1.02(+1.30%)
Jun 27, 2017	77.44	78.41	77.10	78.14	1,452,022	+1.00(+1.30%)
Jun 26, 2017	77.15	77.61	76.65	77.14	763,984	+0.16(+0.20%)
Jun 23, 2017	77.62	77.81	76.68	76.99	1,396,860	-0.27(-0.35%)
Jun 22, 2017	77.00	77.58	76.81	77.26	978,508	-0.04(-0.05%)
Jun 21, 2017	77.59	77.62	77.07	77.30	1,024,070	-0.20(-0.26%)
Jun 20, 2017	77.60	78.12	77.45	77.50	724,674	-0.54(-0.69%)
Jun 19, 2017	77.79	78.31	77.59	78.04	1,108,202	+0.61(+0.79%)
Jun 16, 2017	77.08	77.46	76.58	77.43	1,863,239	+0.54(+0.70%)
Jun 15, 2017	76.31	77.20	75.96	76.89	1,078,074	+0.43(+0.57%)
Jun 14, 2017	74.99	76.75	74.73	76.45	1,543,376	+0.52(+0.68%)
Jun 13, 2017	75.50	76.18	75.19	75.94	1,329,513	+0.67(+0.89%)
Jun 12, 2017	75.14	75.80	74.78	75.27	1,386,379	+0.13(+0.17%)
Jun 09, 2017	74.06	75.20	73.66	75.14	1,492,561	+1.36(+1.84%)
Jun 08, 2017	73.23	74.54	72.91	73.78	1,394,454	+0.73(+1.00%)
Jun 07, 2017	71.84	73.39	71.73	73.05	1,099,925	+1.29(+1.80%)
Jun 06, 2017	72.04	72.38	71.32	71.75	1,267,549	-0.91(-1.25%)
Jun 05, 2017	72.69	73.25	72.65	72.66	1,139,509	+0.18(+0.25%)
Jun 02, 2017	72.18	72.90	71.91	72.48	1,640,509	-0.40(-0.55%)
Jun 01, 2017	71.87	73.01	71.09	72.88	1,362,021	+1.28(+1.78%)
May 31, 2017	71.91	71.92	70.34	71.61	1,609,301	-0.23(-0.32%)
May 30, 2017	72.07	72.57	71.12	71.84	1,000,977	-0.48(-0.67%)
May 26, 2017	72.02	72.53	71.87	72.32	1,082,781	+0.33(+0.46%)
May 25, 2017	72.39	72.71	71.67	71.98	922,374	-0.11(-0.15%)
May 24, 2017	72.32	72.44	70.62	72.09	821,000	-0.15(-0.21%)
May 23, 2017	71.58	72.54	71.14	72.24	970,530	+0.75(+1.05%)
May 22, 2017	71.17	71.66	70.88	71.49	1,151,736	+0.60(+0.85%)
May 19, 2017	70.86	71.43	70.67	70.89	1,335,135	+0.16(+0.23%)
May 18, 2017	69.88	71.22	69.85	70.73	1,572,176	+0.80(+1.14%)
May 17, 2017	72.84	72.98	69.64	69.93	2,134,643	-3.95(-5.34%)
May 16, 2017	73.49	74.01	73.26	73.87	1,113,826	+0.37(+0.50%)
May 15, 2017	73.14	74.01	73.14	73.51	912,770	+0.40(+0.55%)
May 12, 2017	73.12	73.17	72.52	73.11	937,652	-0.53(-0.72%)
May 11, 2017	73.68	74.12	73.12	73.64	698,848	-0.41(-0.55%)
May 10, 2017	73.91	74.25	73.73	74.04	934,772	+0.02(+0.02%)
May 09, 2017	74.22	74.69	73.90	74.03	1,119,407	-0.11(-0.15%)
May 08, 2017	73.92	74.20	73.69	74.14	1,143,995	+0.33(+0.44%)
May 05, 2017	74.20	74.20	73.50	73.82	1,274,113	-0.01(-0.01%)
May 04, 2017	73.96	74.46	73.52	73.82	1,207,199	+0.27(+0.37%)
May 03, 2017	72.80	73.64	72.72	73.56	1,261,105	+0.48(+0.66%)
May 02, 2017	73.67	73.73	72.80	73.07	1,437,109	-0.42(-0.57%)

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.