Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	72.89	74.24	72.08	73.40	1,228,306	-0.62(-0.84%)
Jul 28, 2017	73.76	74.30	72.93	74.02	713,883	-0.17(-0.23%)
Jul 27, 2017	78.31	78.42	73.21	74.19	1,259,325	-3.84(-4.92%)
Jul 26, 2017	79.31	79.56	77.58	78.03	704,264	-1.20(-1.52%)
Jul 25, 2017	79.35	79.80	78.69	79.23	547,190	+1.44(+1.85%)
Jul 24, 2017	76.84	77.89	76.64	77.79	308,939	+0.98(+1.27%)
Jul 21, 2017	76.70	77.26	76.29	76.82	353,913	-0.19(-0.24%)
Jul 20, 2017	77.01	77.54	76.51	77.00	296,502	-0.17(-0.22%)
Jul 19, 2017	77.17	77.35	76.08	77.17	285,226	+0.31(+0.40%)
Jul 18, 2017	76.84	77.24	75.97	76.86	256,414	-0.46(-0.60%)
Jul 17, 2017	77.36	77.88	76.73	77.33	221,813	-0.15(-0.20%)
Jul 14, 2017	76.86	78.13	75.97	77.48	519,031	-0.40(-0.51%)
Jul 13, 2017	77.48	78.01	77.07	77.88	385,946	+0.56(+0.72%)
Jul 12, 2017	77.16	77.71	76.76	77.32	300,999	+0.05(+0.06%)
Jul 11, 2017	76.74	77.46	76.06	77.27	359,452	+0.67(+0.88%)
Jul 10, 2017	76.79	77.24	76.31	76.60	301,459	-0.57(-0.74%)
Jul 07, 2017	77.34	77.34	76.06	77.17	422,228	+0.21(+0.27%)
Jul 06, 2017	77.50	78.21	76.74	76.96	418,682	-0.47(-0.61%)
Jul 05, 2017	78.08	78.08	76.51	77.43	282,783	-0.06(-0.07%)
Jul 03, 2017	76.59	78.25	76.20	77.49	412,389	+1.56(+2.06%)
Jun 30, 2017	76.61	76.61	75.51	75.93	474,782	-0.17(-0.22%)
Jun 29, 2017	77.92	78.24	75.38	76.10	630,409	+0.58(+0.77%)
Jun 28, 2017	75.09	76.15	74.74	75.51	537,309	+1.07(+1.43%)
Jun 27, 2017	74.87	76.47	74.07	74.45	650,432	+0.23(+0.31%)
Jun 26, 2017	73.74	74.91	73.14	74.22	456,541	+0.74(+1.01%)
Jun 23, 2017	74.24	74.35	73.04	73.48	700,310	-0.37(-0.50%)
Jun 22, 2017	75.38	75.39	73.32	73.85	686,717	-1.58(-2.10%)
Jun 21, 2017	77.59	77.67	75.30	75.43	535,120	-2.03(-2.62%)
Jun 20, 2017	78.42	78.74	77.10	77.46	532,083	-1.62(-2.04%)
Jun 19, 2017	78.87	79.51	78.25	79.08	307,169	+0.82(+1.05%)
Jun 16, 2017	78.50	79.07	77.62	78.25	1,344,185	-0.40(-0.51%)
Jun 15, 2017	78.43	79.69	76.98	78.66	306,068	-0.40(-0.50%)
Jun 14, 2017	78.59	79.48	77.70	79.06	550,392	-0.65(-0.82%)
Jun 13, 2017	79.41	80.12	79.06	79.71	403,615	+0.60(+0.76%)
Jun 12, 2017	79.13	80.20	78.44	79.11	621,818	+0.20(+0.26%)
Jun 09, 2017	77.22	79.67	77.20	78.91	600,988	+2.28(+2.98%)
Jun 08, 2017	74.16	77.53	74.01	76.63	609,785	+2.34(+3.16%)
Jun 07, 2017	74.54	75.11	74.06	74.29	563,940	+0.05(+0.07%)
Jun 06, 2017	73.56	74.70	73.51	74.24	772,676	-0.30(-0.40%)
Jun 05, 2017	74.74	75.84	74.24	74.54	438,788	+0.02(+0.02%)
Jun 02, 2017	74.63	75.55	73.71	74.52	433,606	-0.90(-1.19%)
Jun 01, 2017	74.58	75.44	73.64	75.42	476,299	+1.31(+1.77%)
May 31, 2017	73.95	74.42	72.40	74.11	640,553	-0.10(-0.13%)
May 30, 2017	74.38	74.86	73.39	74.20	254,409	-0.49(-0.65%)
May 26, 2017	75.36	75.69	74.53	74.69	335,188	-0.78(-1.04%)
May 25, 2017	75.84	76.61	75.32	75.47	525,784	-0.21(-0.28%)
May 24, 2017	75.23	76.01	74.65	75.68	559,606	+0.43(+0.58%)
May 23, 2017	73.48	76.04	73.07	75.25	627,630	+1.82(+2.48%)
May 22, 2017	73.53	73.71	72.45	73.42	322,749	+0.21(+0.29%)
May 19, 2017	72.75	73.81	72.45	73.22	629,195	+1.21(+1.69%)
May 18, 2017	70.88	72.40	70.59	72.00	421,923	+0.95(+1.33%)
May 17, 2017	73.81	72.23	69.70	71.05	593,989	-2.76(-3.73%)
May 16, 2017	72.85	73.91	72.39	73.81	442,629	+1.09(+1.50%)
May 15, 2017	72.37	72.75	71.99	72.72	545,961	+0.81(+1.13%)
May 12, 2017	72.03	72.27	71.01	71.91	454,988	-0.76(-1.04%)
May 11, 2017	73.75	74.03	72.07	72.66	428,312	-1.26(-1.71%)
May 10, 2017	73.22	74.10	72.88	73.92	344,046	+0.51(+0.70%)
May 09, 2017	74.63	75.08	72.78	73.41	410,921	-1.10(-1.48%)
May 08, 2017	74.25	74.70	73.79	74.51	300,114	+0.30(+0.40%)
May 05, 2017	74.74	74.74	73.14	74.21	527,315	-0.22(-0.29%)
May 04, 2017	76.70	76.98	74.29	74.43	901,525	-1.33(-1.75%)
May 03, 2017	74.69	76.08	74.58	75.75	489,471	+0.71(+0.94%)
May 02, 2017	76.12	76.30	74.44	75.05	448,201	-1.06(-1.39%)

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.