Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	82.27	82.72	82.02	82.66	628,787	+0.80(+0.98%)
Jul 28, 2017	81.68	81.97	81.26	81.86	659,544	+0.19(+0.23%)
Jul 27, 2017	82.08	82.16	81.12	81.67	872,736	-0.46(-0.56%)
Jul 26, 2017	81.34	83.04	80.94	82.13	1,371,893	+0.95(+1.17%)
Jul 25, 2017	85.27	86.01	80.42	81.18	1,870,486	-2.39(-2.86%)
Jul 24, 2017	83.40	84.04	83.40	83.57	1,042,292	+0.06(+0.07%)
Jul 21, 2017	83.72	83.82	83.31	83.51	741,776	-0.15(-0.18%)
Jul 20, 2017	83.68	84.01	83.35	83.66	745,178	-0.01(-0.01%)
Jul 19, 2017	83.50	83.72	83.21	83.67	1,426,721	+0.60(+0.72%)
Jul 18, 2017	83.39	83.76	82.78	83.07	708,049	-0.52(-0.62%)
Jul 17, 2017	83.63	83.83	83.37	83.59	667,527	-0.04(-0.04%)
Jul 14, 2017	82.99	83.88	82.69	83.63	763,224	+0.84(+1.01%)
Jul 13, 2017	83.12	83.43	82.36	82.79	808,050	-0.12(-0.15%)
Jul 12, 2017	82.05	83.31	81.76	82.91	777,206	+1.31(+1.60%)
Jul 11, 2017	81.47	82.12	81.23	81.61	728,791	+0.28(+0.35%)
Jul 10, 2017	80.58	81.55	80.58	81.32	672,714	+0.58(+0.72%)
Jul 07, 2017	79.80	81.09	79.64	80.74	770,219	+1.42(+1.79%)
Jul 06, 2017	78.83	79.52	78.68	79.32	1,058,405	+0.32(+0.41%)
Jul 05, 2017	79.18	79.42	78.84	79.00	614,073	-0.04(-0.06%)
Jul 03, 2017	79.13	79.41	78.82	79.05	295,428	+0.44(+0.57%)
Jun 30, 2017	78.80	79.05	78.58	78.60	480,269	+0.20(+0.26%)
Jun 29, 2017	79.03	79.03	77.76	78.40	422,758	-0.57(-0.72%)
Jun 28, 2017	78.73	79.61	78.73	78.97	484,838	+0.63(+0.81%)
Jun 27, 2017	78.57	78.94	78.09	78.33	436,363	-0.09(-0.11%)
Jun 26, 2017	78.32	78.57	77.97	78.42	359,325	+0.11(+0.14%)
Jun 23, 2017	78.04	78.41	77.79	78.32	804,160	+0.44(+0.57%)
Jun 22, 2017	78.14	78.18	77.73	77.87	533,932	-0.16(-0.21%)
Jun 21, 2017	77.94	78.39	77.46	78.03	534,104	-0.17(-0.22%)
Jun 20, 2017	78.06	79.22	77.83	78.20	867,960	+1.11(+1.44%)
Jun 19, 2017	76.39	77.20	76.22	77.09	1,152,282	+0.91(+1.19%)
Jun 16, 2017	76.07	76.24	75.39	76.18	752,800	+0.09(+0.12%)
Jun 15, 2017	75.88	76.72	75.77	76.09	553,344	+0.09(+0.12%)
Jun 14, 2017	75.94	76.50	75.87	76.00	499,530	-0.03(-0.04%)
Jun 13, 2017	75.10	76.12	75.04	76.03	632,418	+0.92(+1.22%)
Jun 12, 2017	74.72	75.25	74.29	75.11	512,825	+0.32(+0.43%)
Jun 09, 2017	74.24	75.03	74.01	74.79	541,934	+0.72(+0.97%)
Jun 08, 2017		74.45	73.91	74.07	679,436	-0.28(-0.37%)
Jun 07, 2017	74.77	74.81	74.06	74.35	582,877	-0.11(-0.14%)
Jun 06, 2017	74.66	74.71	74.00	74.46	827,013	-0.37(-0.50%)
Jun 05, 2017	75.07	75.42	74.62	74.83	821,291	-0.15(-0.20%)
Jun 02, 2017	75.94	75.94	74.93	74.98	410,382	-0.88(-1.17%)
Jun 01, 2017	74.57	76.00	74.34	75.87	855,920	+1.32(+1.77%)
May 31, 2017	74.97	74.98	74.26	74.55	856,744	-0.14(-0.19%)
May 30, 2017	74.62	74.87	74.27	74.69	363,326	+0.12(+0.15%)
May 26, 2017	74.08	74.59	73.88	74.57	342,105	+0.41(+0.55%)
May 25, 2017	73.56	74.37	73.41	74.17	588,436	+0.89(+1.22%)
May 24, 2017	73.36	73.65	73.19	73.27	601,217	+0.02(+0.02%)
May 23, 2017	73.70	74.00	73.21	73.26	357,931	-0.34(-0.47%)
May 22, 2017	73.21	73.71	72.99	73.60	326,553	+0.38(+0.52%)
May 19, 2017	73.21	73.54	72.87	73.22	815,003	+0.23(+0.32%)
May 18, 2017	72.96	73.26	72.41	72.99	827,394	-0.12(-0.17%)
May 17, 2017	74.59	74.11	72.99	73.11	638,830	-1.48(-1.98%)
May 16, 2017	74.49	74.82	74.05	74.59	613,389	+0.12(+0.17%)
May 15, 2017	73.78	74.51	73.53	74.47	660,713	+0.73(+0.98%)
May 12, 2017	73.72	74.10	73.44	73.74	503,332	-0.21(-0.29%)
May 11, 2017	73.58	73.95	73.28	73.95	531,110	+0.04(+0.06%)
May 10, 2017	73.35	73.91	73.29	73.91	762,890	+0.47(+0.64%)
May 09, 2017	74.08	74.30	73.15	73.44	921,966	-0.66(-0.90%)
May 08, 2017	74.44	74.78	74.03	74.11	369,832	-0.36(-0.49%)
May 05, 2017	74.17	74.56	74.11	74.47	377,997	+0.42(+0.56%)
May 04, 2017	73.90	74.31	73.80	74.05	616,956	+0.32(+0.43%)
May 03, 2017	73.76	73.86	73.42	73.73	528,001	-0.10(-0.13%)
May 02, 2017	73.96	74.39	73.67	73.83	864,997	-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.