Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	82.28	82.73	82.03	82.67	628,683	+0.80(+0.98%)
Jul 28, 2017	81.69	81.99	81.27	81.87	659,435	+0.19(+0.23%)
Jul 27, 2017	82.09	82.17	81.13	81.68	872,591	-0.46(-0.56%)
Jul 26, 2017	81.35	83.05	80.95	82.15	1,371,665	+0.95(+1.17%)
Jul 25, 2017	85.29	86.02	80.43	81.19	1,870,175	-2.39(-2.86%)
Jul 24, 2017	83.42	84.06	83.42	83.59	1,042,119	+0.06(+0.07%)
Jul 21, 2017	83.73	83.84	83.32	83.52	741,652	-0.15(-0.18%)
Jul 20, 2017	83.69	84.02	83.36	83.68	745,054	-0.01(-0.01%)
Jul 19, 2017	83.52	83.74	83.22	83.68	1,426,484	+0.60(+0.72%)
Jul 18, 2017	83.40	83.77	82.80	83.09	707,932	-0.52(-0.62%)
Jul 17, 2017	83.64	83.84	83.38	83.60	667,416	-0.04(-0.04%)
Jul 14, 2017	83.01	83.89	82.71	83.64	763,097	+0.84(+1.01%)
Jul 13, 2017	83.13	83.44	82.38	82.80	807,916	-0.12(-0.15%)
Jul 12, 2017	82.07	83.32	81.77	82.93	777,077	+1.31(+1.60%)
Jul 11, 2017	81.48	82.14	81.24	81.62	728,670	+0.28(+0.35%)
Jul 10, 2017	80.60	81.56	80.60	81.34	672,602	+0.58(+0.72%)
Jul 07, 2017	79.81	81.10	79.65	80.76	770,091	+1.42(+1.79%)
Jul 06, 2017	78.85	79.53	78.69	79.33	1,058,229	+0.32(+0.41%)
Jul 05, 2017	79.19	79.43	78.85	79.01	613,972	-0.04(-0.06%)
Jul 03, 2017	79.14	79.42	78.84	79.06	295,379	+0.44(+0.57%)
Jun 30, 2017	78.81	79.07	78.60	78.61	480,189	+0.20(+0.26%)
Jun 29, 2017	79.04	79.04	77.78	78.41	422,688	-0.57(-0.72%)
Jun 28, 2017	78.75	79.63	78.75	78.98	484,757	+0.63(+0.81%)
Jun 27, 2017	78.59	78.95	78.11	78.35	436,291	-0.09(-0.11%)
Jun 26, 2017	78.33	78.58	77.98	78.44	359,265	+0.11(+0.14%)
Jun 23, 2017	78.05	78.42	77.80	78.33	804,026	+0.44(+0.57%)
Jun 22, 2017	78.15	78.20	77.74	77.88	533,843	-0.16(-0.21%)
Jun 21, 2017	77.96	78.40	77.48	78.04	534,015	-0.17(-0.22%)
Jun 20, 2017	78.07	79.24	77.84	78.21	867,816	+1.11(+1.44%)
Jun 19, 2017	76.40	77.22	76.23	77.10	1,152,090	+0.91(+1.19%)
Jun 16, 2017	76.09	76.26	75.40	76.19	752,675	+0.09(+0.12%)
Jun 15, 2017	75.89	76.73	75.78	76.11	553,252	+0.09(+0.12%)
Jun 14, 2017	75.95	76.51	75.89	76.02	499,447	-0.03(-0.04%)
Jun 13, 2017	75.11	76.13	75.06	76.04	632,313	+0.92(+1.22%)
Jun 12, 2017	74.74	75.26	74.30	75.13	512,740	+0.32(+0.43%)
Jun 09, 2017	74.25	75.04	74.02	74.81	541,844	+0.72(+0.97%)
Jun 08, 2017		74.46	73.93	74.09	679,323	-0.28(-0.37%)
Jun 07, 2017	74.78	74.82	74.07	74.36	582,780	-0.11(-0.14%)
Jun 06, 2017	74.67	74.73	74.01	74.47	826,876	-0.37(-0.50%)
Jun 05, 2017	75.08	75.43	74.63	74.84	821,154	-0.15(-0.20%)
Jun 02, 2017	75.95	75.95	74.94	74.99	410,314	-0.88(-1.17%)
Jun 01, 2017	74.59	76.01	74.35	75.88	855,778	+1.32(+1.77%)
May 31, 2017	74.98	74.99	74.28	74.56	856,602	-0.14(-0.19%)
May 30, 2017	74.63	74.89	74.29	74.70	363,266	+0.12(+0.15%)
May 26, 2017	74.09	74.60	73.89	74.59	342,048	+0.41(+0.55%)
May 25, 2017	73.57	74.38	73.43	74.18	588,339	+0.89(+1.22%)
May 24, 2017	73.37	73.67	73.21	73.29	601,117	+0.02(+0.02%)
May 23, 2017	73.71	74.01	73.22	73.27	357,872	-0.35(-0.47%)
May 22, 2017	73.22	73.72	73.00	73.61	326,499	+0.38(+0.52%)
May 19, 2017	73.22	73.55	72.88	73.23	814,867	+0.23(+0.32%)
May 18, 2017	72.98	73.28	72.42	73.00	827,257	-0.12(-0.17%)
May 17, 2017	74.60	74.13	73.00	73.13	638,724	-1.48(-1.98%)
May 16, 2017	74.51	74.83	74.06	74.60	613,287	+0.12(+0.17%)
May 15, 2017	73.79	74.52	73.54	74.48	660,603	+0.73(+0.98%)
May 12, 2017	73.73	74.11	73.45	73.75	503,249	-0.21(-0.29%)
May 11, 2017	73.60	73.97	73.29	73.97	531,022	+0.04(+0.06%)
May 10, 2017	73.37	73.92	73.30	73.92	762,763	+0.47(+0.64%)
May 09, 2017	74.09	74.31	73.16	73.45	921,813	-0.66(-0.90%)
May 08, 2017	74.45	74.79	74.04	74.12	369,771	-0.36(-0.49%)
May 05, 2017	74.18	74.57	74.12	74.48	377,934	+0.42(+0.56%)
May 04, 2017	73.91	74.32	73.82	74.06	616,853	+0.32(+0.43%)
May 03, 2017	73.77	73.87	73.44	73.75	527,913	-0.10(-0.13%)
May 02, 2017	73.98	74.40	73.68	73.84	864,854	-0.13(-0.18%)

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.