Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	79.60	80.86	79.09	79.97	156,645	+0.36(+0.45%)
Jul 28, 2017	79.16	80.20	78.84	79.61	69,742	+0.02(+0.03%)
Jul 27, 2017	80.25	80.34	78.37	79.59	97,628	-0.31(-0.39%)
Jul 26, 2017	80.25	80.25	79.32	79.90	57,837	-0.09(-0.11%)
Jul 25, 2017	80.00	80.06	79.61	79.99	71,926	+0.62(+0.78%)
Jul 24, 2017	78.50	79.63	78.50	79.37	80,309	+0.80(+1.02%)
Jul 21, 2017	79.17	79.17	78.40	78.57	59,754	-0.34(-0.43%)
Jul 20, 2017	78.48	79.33	78.41	78.91	61,354	+0.31(+0.39%)
Jul 19, 2017	77.52	78.76	77.48	78.60	59,809	+1.12(+1.45%)
Jul 18, 2017	77.66	78.09	77.00	77.48	83,438	-0.55(-0.70%)
Jul 17, 2017	78.25	78.55	77.10	78.03	69,135	-0.23(-0.29%)
Jul 14, 2017	77.73	78.63	77.45	78.26	99,047	+0.29(+0.37%)
Jul 13, 2017	77.72	78.40	76.86	77.97	186,065	+0.24(+0.31%)
Jul 12, 2017	77.24	78.34	76.70	77.73	177,243	+1.07(+1.40%)
Jul 11, 2017	76.44	77.39	76.36	76.66	134,330	+0.41(+0.54%)
Jul 10, 2017	76.38	76.80	75.46	76.25	92,473	-0.38(-0.50%)
Jul 07, 2017	75.35	76.84	75.20	76.63	196,491	+1.57(+2.09%)
Jul 06, 2017	75.61	75.69	74.96	75.06	155,039	-1.04(-1.37%)
Jul 05, 2017	76.26	77.17	75.57	76.10	119,402	-0.16(-0.21%)
Jul 03, 2017	75.49	77.11	75.28	76.26	116,177	+1.11(+1.48%)
Jun 30, 2017	75.31	76.44	74.74	75.15	139,652	+0.15(+0.20%)
Jun 29, 2017	75.50	75.77	74.38	75.00	137,408	-0.23(-0.31%)
Jun 28, 2017	74.54	75.51	73.78	75.23	96,350	+1.23(+1.66%)
Jun 27, 2017	74.84	75.03	73.78	74.00	123,983	-0.73(-0.98%)
Jun 26, 2017	74.68	75.12	74.00	74.73	113,395	+0.43(+0.58%)
Jun 23, 2017	73.62	74.91	73.08	74.30	713,243	+0.64(+0.87%)
Jun 22, 2017	73.10	74.84	72.10	73.66	161,931	+0.45(+0.61%)
Jun 21, 2017	73.17	75.81	72.43	73.21	199,712	+0.10(+0.14%)
Jun 20, 2017	74.65	75.22	72.91	73.11	141,368	-1.78(-2.38%)
Jun 19, 2017	75.15	75.51	74.79	74.89	127,653	+0.01(+0.01%)
Jun 16, 2017	74.80	75.32	74.53	74.88	364,746	-0.32(-0.43%)
Jun 15, 2017	75.36	75.80	74.58	75.20	136,570	-0.90(-1.18%)
Jun 14, 2017	77.72	77.80	76.05	76.10	148,405	-1.64(-2.11%)
Jun 13, 2017	78.69	78.95	77.64	77.74	66,797	-0.77(-0.98%)
Jun 12, 2017	78.55	78.86	77.61	78.51	93,772	-0.41(-0.52%)
Jun 09, 2017	78.70	79.90	78.28	78.92	103,493	+0.25(+0.32%)
Jun 08, 2017	78.16	78.91	77.58	78.67	191,728	+0.28(+0.36%)
Jun 07, 2017	79.59	80.08	78.32	78.39	111,014	-1.32(-1.66%)
Jun 06, 2017	80.21	80.67	79.65	79.71	136,351	-0.66(-0.82%)
Jun 05, 2017	81.43	81.72	80.32	80.37	93,542	-1.43(-1.75%)
Jun 02, 2017	80.58	82.26	80.51	81.80	141,225	+1.59(+1.98%)
Jun 01, 2017	79.52	80.56	78.37	80.21	157,005	+1.02(+1.29%)
May 31, 2017	79.40	79.40	78.23	79.19	77,412	-0.03(-0.04%)
May 30, 2017	79.55	79.99	79.10	79.22	92,653	-0.38(-0.48%)
May 26, 2017	80.87	80.88	79.50	79.60	60,257	-0.67(-0.83%)
May 25, 2017	78.24	80.82	78.04	80.27	149,771	+2.15(+2.75%)
May 24, 2017	77.74	78.49	77.38	78.12	147,707	+0.52(+0.67%)
May 23, 2017	77.97	78.11	77.22	77.60	61,583	+0.02(+0.03%)
May 22, 2017	77.19	77.66	77.00	77.58	51,084	+0.57(+0.74%)
May 19, 2017	76.81	77.64	75.11	77.01	132,213	+0.42(+0.55%)
May 18, 2017	76.81	77.52	76.53	76.59	109,715	-0.28(-0.36%)
May 17, 2017	77.32	77.68	76.49	76.87	138,334	-1.13(-1.45%)
May 16, 2017	78.44	78.62	77.64	78.00	121,309	-0.17(-0.22%)
May 15, 2017	77.87	78.57	77.63	78.17	186,940	+0.63(+0.81%)
May 12, 2017	78.61	78.77	77.53	77.54	98,899	-1.34(-1.70%)
May 11, 2017	78.95	79.32	78.45	78.88	88,540	-0.39(-0.49%)
May 10, 2017	78.92	79.81	78.11	79.27	111,736	+0.90(+1.15%)
May 09, 2017	78.70	78.99	77.88	78.37	98,019	-0.23(-0.29%)
May 08, 2017	78.19	78.87	78.19	78.60	119,749	+0.23(+0.29%)
May 05, 2017	77.95	78.54	77.17	78.37	93,310	+0.72(+0.93%)
May 04, 2017	77.31	77.90	76.59	77.65	174,211	+0.35(+0.45%)
May 03, 2017	78.05	78.79	77.17	77.30	168,471	-0.89(-1.14%)
May 02, 2017	78.81	79.27	77.76	78.19	225,714	-0.47(-0.60%)

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.