Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	75.37	75.45	74.87	75.13	1,035,255	-0.11(-0.15%)
Jul 28, 2017	75.81	75.82	74.77	75.24	850,423	-0.39(-0.51%)
Jul 27, 2017	75.65	76.40	75.24	75.63	1,567,088	+0.45(+0.60%)
Jul 26, 2017	74.96	75.45	74.61	75.18	2,494,062	+0.39(+0.52%)
Jul 25, 2017	74.28	75.04	74.13	74.79	1,502,043	+0.52(+0.70%)
Jul 24, 2017	74.25	74.61	74.08	74.27	1,580,747	-0.02(-0.02%)
Jul 21, 2017	73.89	74.40	73.70	74.29	2,213,571	+0.37(+0.50%)
Jul 20, 2017	74.83	75.07	73.87	73.91	1,484,181	-0.84(-1.12%)
Jul 19, 2017	74.09	74.78	73.73	74.75	1,554,350	+0.77(+1.04%)
Jul 18, 2017	74.05	74.13	73.64	73.98	787,650	+0.09(+0.13%)
Jul 17, 2017	74.34	74.46	73.85	73.89	1,154,055	-0.32(-0.43%)
Jul 14, 2017	73.69	74.33	73.56	74.21	1,164,737	+0.76(+1.03%)
Jul 13, 2017	73.49	73.74	72.97	73.45	2,276,043	+0.20(+0.28%)
Jul 12, 2017	73.21	73.93	72.83	73.25	3,147,212	+0.70(+0.97%)
Jul 11, 2017	72.24	72.84	72.06	72.55	1,170,706	+0.26(+0.36%)
Jul 10, 2017	73.08	73.23	72.23	72.28	991,285	-0.44(-0.60%)
Jul 07, 2017	72.78	73.22	72.48	72.72	1,575,724	-0.06(-0.08%)
Jul 06, 2017	72.88	73.34	72.65	72.78	1,197,877	-0.20(-0.28%)
Jul 05, 2017	72.74	73.20	72.55	72.98	2,037,104	+0.03(+0.03%)
Jul 03, 2017	73.19	73.44	72.77	72.96	611,529	+0.06(+0.08%)
Jun 30, 2017	73.34	73.42	72.87	72.90	1,202,863	-0.10(-0.14%)
Jun 29, 2017	73.80	73.80	72.53	73.00	1,553,551	-0.81(-1.10%)
Jun 28, 2017	73.27	74.15	73.04	73.81	1,773,556	+0.88(+1.20%)
Jun 27, 2017	72.95	73.11	72.42	72.93	1,489,799	+0.03(+0.03%)
Jun 26, 2017	73.41	73.60	72.91	72.91	1,375,941	-0.13(-0.17%)
Jun 23, 2017	72.60	73.21	72.41	73.04	2,096,996	+0.46(+0.64%)
Jun 22, 2017	72.37	72.86	72.16	72.57	1,995,484	+0.15(+0.21%)
Jun 21, 2017	73.04	73.34	72.27	72.42	1,630,272	-0.75(-1.03%)
Jun 20, 2017	73.01	73.64	72.95	73.17	1,890,724	+0.07(+0.09%)
Jun 19, 2017	73.51	73.51	72.54	73.10	3,638,795	-0.23(-0.31%)
Jun 16, 2017	74.02	74.17	72.61	73.33	3,729,806	-0.67(-0.90%)
Jun 15, 2017	74.13	74.29	73.66	74.00	2,472,645	-0.41(-0.54%)
Jun 14, 2017	75.43	75.80	74.07	74.40	2,446,835	-0.73(-0.97%)
Jun 13, 2017	74.68	75.34	74.30	75.13	3,238,747	+0.61(+0.82%)
Jun 12, 2017	73.63	74.75	73.35	74.52	4,289,885	+0.73(+0.98%)
Jun 09, 2017	73.29	73.81	72.74	73.80	4,640,593	+0.20(+0.28%)
Jun 08, 2017		75.95	72.64	73.59	10,171,987	-2.21(-2.92%)
Jun 07, 2017	81.05	82.32	74.57	75.81	11,193,954	-5.27(-6.50%)
Jun 06, 2017	81.18	81.53	80.90	81.07	1,207,640	-0.19(-0.24%)
Jun 05, 2017	81.38	81.53	80.74	81.27	2,151,731	-0.52(-0.63%)
Jun 02, 2017	81.80	82.22	81.41	81.78	1,189,063	+0.23(+0.28%)
Jun 01, 2017	80.22	81.56	80.22	81.56	2,115,995	+1.52(+1.90%)
May 31, 2017	80.63	81.30	79.82	80.04	3,506,694	-0.41(-0.51%)
May 30, 2017	80.56	80.89	80.03	80.45	1,905,614	-0.42(-0.52%)
May 26, 2017	79.44	81.10	79.21	80.87	2,053,650	+1.29(+1.62%)
May 25, 2017	79.83	80.02	79.40	79.58	1,836,007	+0.19(+0.23%)
May 24, 2017	79.60	79.79	79.03	79.39	1,637,831	-0.34(-0.43%)
May 23, 2017	80.13	80.30	79.28	79.74	2,738,700	-0.27(-0.34%)
May 22, 2017	79.54	80.29	79.27	80.01	2,619,804	+0.87(+1.10%)
May 19, 2017	78.07	79.21	77.80	79.13	2,341,957	+1.35(+1.74%)
May 18, 2017	78.06	78.07	77.60	77.78	1,970,014	-0.43(-0.55%)
May 17, 2017	79.08	79.44	78.02	78.21	1,716,612	-0.87(-1.11%)
May 16, 2017	79.07	79.53	78.99	79.08	1,151,482	-0.01(-0.01%)
May 15, 2017	78.60	79.26	78.60	79.09	1,142,336	+0.29(+0.36%)
May 12, 2017	78.57	79.02	78.21	78.81	1,555,144	+0.21(+0.27%)
May 11, 2017	77.83	78.61	77.76	78.60	1,327,982	+0.56(+0.72%)
May 10, 2017	77.91	78.07	77.55	78.03	1,110,113	+0.02(+0.02%)
May 09, 2017	78.76	78.93	77.84	78.02	1,515,878	-0.95(-1.20%)
May 08, 2017	78.55	79.02	78.27	78.97	2,839,174	+0.68(+0.87%)
May 05, 2017	77.60	78.37	77.48	78.28	2,358,919	+1.17(+1.52%)
May 04, 2017	76.28	78.48	75.99	77.12	4,261,284	+0.71(+0.92%)
May 03, 2017	77.36	78.22	75.05	76.41	9,767,290	-3.76(-4.69%)
May 02, 2017	80.05	80.45	79.43	80.17	2,334,313	+0.08(+0.10%)

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.