Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2017		85.13	85.13	85.13	0	+0.44(+0.51%)
Jul 31, 2017	84.69	84.71	84.58	84.70	1,315,907	+0.07(+0.08%)
Jul 28, 2017	84.60	84.66	84.50	84.63	2,478,461	+0.00(+0.00%)
Jul 27, 2017	84.78	84.79	84.50	84.63	2,395,482	-0.12(-0.15%)
Jul 26, 2017	84.47	84.78	84.42	84.75	2,175,190	+0.46(+0.54%)
Jul 25, 2017	84.39	84.39	84.25	84.30	1,708,430	-0.25(-0.30%)
Jul 24, 2017	84.69	84.71	84.45	84.55	1,622,103	-0.17(-0.20%)
Jul 21, 2017	84.70	84.81	84.63	84.72	1,504,979	+0.20(+0.23%)
Jul 20, 2017	84.66	84.73	84.66	84.52	1,749,996	+0.03(+0.03%)
Jul 19, 2017	84.54	84.54	84.43	84.49	2,297,674	+0.10(+0.11%)
Jul 18, 2017	84.31	84.43	84.21	84.39	4,174,316	+0.24(+0.29%)
Jul 17, 2017	84.14	84.21	84.06	84.15	2,523,235	+0.03(+0.03%)
Jul 14, 2017	84.20	84.26	84.09	84.12	2,807,169	+0.21(+0.25%)
Jul 13, 2017	83.99	84.04	83.80	83.91	2,217,826	+0.01(+0.01%)
Jul 12, 2017	83.92	84.16	83.81	83.90	2,664,193	+0.49(+0.59%)
Jul 11, 2017	83.45	83.48	83.29	83.41	2,100,449	+0.08(+0.10%)
Jul 10, 2017	83.28	83.46	83.28	83.33	3,431,579	+0.37(+0.44%)
Jul 07, 2017	82.80	83.07	82.75	82.96	3,755,938	+0.05(+0.06%)
Jul 06, 2017	83.01	83.12	82.89	82.91	7,271,992	-0.46(-0.55%)
Jul 05, 2017	83.34	83.50	83.33	83.37	9,107,580	-0.07(-0.09%)
Jul 03, 2017	83.74	83.83	83.36	83.44	9,224,129	-0.27(-0.32%)
Jun 30, 2017	83.90	83.93	83.69	83.71	6,174,756	-0.10(-0.12%)
Jun 29, 2017	84.04	84.04	83.79	83.81	7,066,560	-0.40(-0.47%)
Jun 28, 2017	84.27	84.27	84.02	84.21	5,826,105	+0.10(+0.11%)
Jun 27, 2017	84.51	84.52	84.11	84.11	2,954,150	-0.44(-0.52%)
Jun 26, 2017	84.46	84.60	84.46	84.55	3,733,310	+0.15(+0.18%)
Jun 23, 2017	84.37	84.41	84.27	84.40	4,078,083	+0.28(+0.33%)
Jun 22, 2017	84.02	84.23	83.99	84.12	2,812,752	+0.18(+0.22%)
Jun 21, 2017	84.26	84.26	83.83	83.94	2,956,565	-0.18(-0.21%)
Jun 20, 2017	84.30	84.35	84.05	84.11	4,048,434	-0.40(-0.47%)
Jun 19, 2017	84.57	84.75	84.35	84.51	2,143,513	-0.09(-0.10%)
Jun 16, 2017	84.66	84.76	84.54	84.59	1,556,534	-0.01(-0.01%)
Jun 15, 2017	84.87	84.87	84.59	84.60	2,552,914	-0.27(-0.32%)
Jun 14, 2017	84.96	85.17	84.79	84.87	5,137,588	+0.18(+0.22%)
Jun 13, 2017	84.64	84.69	84.57	84.69	1,249,929	+0.13(+0.16%)
Jun 12, 2017	84.68	84.97	84.54	84.56	4,234,949	-0.01(-0.01%)
Jun 09, 2017	84.84	84.84	84.54	84.57	5,794,246	-0.18(-0.22%)
Jun 08, 2017	84.77	84.77	84.54	84.75	3,301,003	-0.12(-0.15%)
Jun 07, 2017	85.10	85.13	84.76	84.87	4,729,960	-0.07(-0.09%)
Jun 06, 2017	84.87	84.95	84.85	84.95	3,027,271	+0.18(+0.21%)
Jun 05, 2017	84.83	84.83	84.67	84.77	2,846,163	-0.15(-0.17%)
Jun 02, 2017	84.58	84.92	84.50	84.92	6,218,805	+0.46(+0.55%)
Jun 01, 2017	84.41	84.92	84.21	84.46	9,701,010	+0.14(+0.17%)
May 31, 2017	84.23	84.39	84.14	84.31	3,303,583	+0.06(+0.07%)
May 30, 2017	84.35	84.35	84.17	84.26	1,444,803	+0.04(+0.05%)
May 26, 2017	84.16	84.21	84.12	84.21	842,270	+0.15(+0.17%)
May 25, 2017	84.13	84.16	84.00	84.07	3,545,536	-0.07(-0.08%)
May 24, 2017	84.02	84.20	83.89	84.13	2,699,586	+0.32(+0.38%)
May 23, 2017	83.77	83.85	83.70	83.81	1,856,052	+0.05(+0.06%)
May 22, 2017	83.79	83.89	83.76	83.76	1,853,106	-0.04(-0.04%)
May 19, 2017	83.69	83.85	83.67	83.80	3,073,302	+0.32(+0.38%)
May 18, 2017	83.33	83.59	83.15	83.48	4,088,505	-0.43(-0.51%)
May 17, 2017	83.84	83.94	83.76	83.91	4,378,847	-0.01(-0.01%)
May 16, 2017	83.93	84.00	83.85	83.91	2,670,593	+0.01(+0.02%)
May 15, 2017	83.90	83.93	83.80	83.90	3,781,351	+0.07(+0.08%)
May 12, 2017	83.66	83.84	83.66	83.83	3,071,418	+0.29(+0.35%)
May 11, 2017	83.45	83.58	83.40	83.54	1,479,017	+0.14(+0.17%)
May 10, 2017	83.33	83.44	83.28	83.40	3,083,278	+0.24(+0.29%)
May 09, 2017	83.29	83.44	83.09	83.16	3,039,307	-0.08(-0.10%)
May 08, 2017	83.39	83.49	83.21	83.24	2,890,192	-0.23(-0.27%)
May 05, 2017	83.34	83.52	83.26	83.47	3,583,319	+0.09(+0.10%)
May 04, 2017	83.57	83.60	83.31	83.38	2,575,418	-0.38(-0.45%)
May 03, 2017	83.93	83.96	83.72	83.76	2,603,821	-0.10(-0.12%)
May 02, 2017	83.66	83.86	83.56	83.86	2,906,721	+0.30(+0.36%)
May 01, 2017	83.58	83.72	83.48	83.56	2,405,870	-0.11(-0.14%)
Apr 28, 2017	83.46	83.68	83.40	83.68	2,751,500	+0.26(+0.31%)
Apr 27, 2017	83.22	83.42	83.19	83.42	1,896,372	+0.19(+0.23%)
Apr 26, 2017	83.18	83.34	83.15	83.23	1,546,666	-0.01(-0.02%)
Apr 25, 2017	83.30	83.40	83.18	83.24	1,991,410	-0.21(-0.25%)
Apr 24, 2017	83.23	83.46	83.23	83.45	3,648,152	+0.25(+0.31%)
Apr 21, 2017	83.17	83.25	83.13	83.20	1,696,306	+0.21(+0.25%)
Apr 20, 2017	83.10	83.15	82.96	82.99	1,686,753	+0.06(+0.07%)
Apr 19, 2017	83.23	83.25	82.90	82.93	4,691,106	-0.24(-0.29%)
Apr 18, 2017	83.07	83.20	83.04	83.17	2,247,948	+0.15(+0.18%)
Apr 17, 2017	82.97	83.12	82.96	83.02	2,430,802	+0.13(+0.16%)
Apr 13, 2017	83.02	83.05	82.86	82.89	3,410,797	-0.04(-0.04%)
Apr 12, 2017	82.76	82.97	82.70	82.92	2,819,756	+0.24(+0.29%)
Apr 11, 2017	82.63	82.73	82.52	82.68	1,988,861	+0.14(+0.17%)
Apr 10, 2017	82.83	82.83	82.51	82.54	1,666,613	-0.01(-0.01%)
Apr 07, 2017	82.60	82.71	82.50	82.55	1,892,148	-0.05(-0.06%)
Apr 06, 2017	82.59	82.68	82.54	82.60	1,966,556	-0.04(-0.05%)
Apr 05, 2017	82.43	82.69	82.39	82.65	2,303,613	+0.31(+0.37%)
Apr 04, 2017	82.41	82.42	82.27	82.34	2,714,170	-0.15(-0.18%)
Apr 03, 2017	82.44	82.53	82.29	82.49	4,804,865	+0.22(+0.27%)
Mar 31, 2017	82.26	82.34	82.17	82.27	2,771,452	-0.12(-0.14%)
Mar 30, 2017	82.53	82.56	82.32	82.39	2,739,481	-0.14(-0.18%)
Mar 29, 2017	82.20	82.54	82.20	82.53	3,070,205	+0.27(+0.33%)
Mar 28, 2017	82.54	82.54	82.23	82.26	1,925,419	-0.03(-0.04%)
Mar 27, 2017	82.30	82.41	82.24	82.29	3,087,828	-0.01(-0.01%)
Mar 24, 2017	82.22	82.39	82.19	82.30	3,212,775	+0.12(+0.15%)
Mar 23, 2017	82.15	82.25	82.10	82.18	4,105,454	+0.12(+0.15%)
Mar 22, 2017	82.05	82.09	81.78	82.05	4,819,524	+0.08(+0.10%)
Mar 21, 2017	81.99	82.10	81.97	81.97	3,224,470	+0.03(+0.04%)
Mar 20, 2017	81.96	81.97	81.79	81.94	2,199,985	+0.15(+0.18%)
Mar 17, 2017	81.65	81.83	81.63	81.79	3,250,296	+0.33(+0.41%)
Mar 16, 2017	81.69	81.69	81.45	81.46	3,277,365	-0.25(-0.30%)
Mar 15, 2017	80.64	81.75	80.64	81.71	3,636,381	+1.10(+1.36%)
Mar 14, 2017	80.76	80.79	80.55	80.61	2,716,932	-0.25(-0.30%)
Mar 13, 2017	81.11	81.18	80.79	80.85	2,311,777	-0.13(-0.16%)
Mar 10, 2017	81.03	81.11	80.83	80.98	3,212,640	+0.34(+0.42%)
Mar 09, 2017	80.71	80.84	80.61	80.64	6,827,807	-0.51(-0.62%)
Mar 08, 2017	81.41	81.44	81.12	81.15	2,923,517	-0.64(-0.78%)
Mar 07, 2017	81.90	81.99	81.71	81.78	1,485,449	-0.06(-0.07%)
Mar 06, 2017	81.87	81.93	81.71	81.84	1,560,628	-0.03(-0.04%)
Mar 03, 2017	81.67	81.90	81.58	81.87	2,931,371	+0.38(+0.46%)
Mar 02, 2017	81.76	81.76	81.46	81.50	3,232,971	-0.38(-0.47%)
Mar 01, 2017	81.77	81.90	81.68	81.88	3,638,776	+0.03(+0.04%)
Feb 28, 2017	81.95	82.07	81.82	81.85	2,215,035	+0.00(+0.00%)
Feb 27, 2017	82.09	82.12	81.82	81.85	2,694,224	-0.19(-0.24%)
Feb 24, 2017	81.95	82.06	81.86	82.04	4,096,508	+0.16(+0.19%)
Feb 23, 2017	81.81	81.92	81.79	81.89	3,150,962	+0.24(+0.29%)
Feb 22, 2017	81.70	81.78	81.52	81.65	3,373,745	+0.12(+0.14%)
Feb 21, 2017	81.39	81.56	81.32	81.53	2,305,104	+0.12(+0.15%)
Feb 17, 2017		81.41	81.41	81.41	0	+0.02(+0.03%)
Feb 16, 2017	81.40	81.47	81.33	81.39	3,845,920	-0.04(-0.05%)
Feb 15, 2017	81.11	81.48	81.03	81.43	4,237,591	-0.02(-0.03%)
Feb 14, 2017	81.68	81.78	81.32	81.45	4,227,686	-0.09(-0.11%)
Feb 13, 2017	81.43	81.59	81.43	81.54	2,142,305	+0.09(+0.11%)
Feb 10, 2017	81.25	81.48	81.25	81.45	1,570,460	+0.12(+0.15%)
Feb 09, 2017	81.44	81.47	81.27	81.33	2,056,821	-0.11(-0.13%)
Feb 08, 2017		81.54	81.14	81.44	3,638,063	+0.32(+0.39%)
Feb 07, 2017	81.22	81.28	80.80	81.12	3,509,525	-0.10(-0.12%)
Feb 06, 2017	81.28	81.74	81.14	81.22	2,327,155	+0.00(+0.00%)
Feb 03, 2017	80.97	81.29	80.88	81.22	7,051,817	+0.47(+0.58%)
Feb 02, 2017	80.96	80.98	80.74	80.75	5,110,706	+0.24(+0.30%)
Feb 01, 2017	80.46	80.60	80.23	80.52	2,539,569	+0.02(+0.02%)
Jan 31, 2017	80.31	80.50	80.21	80.50	5,174,817	+0.29(+0.37%)
Jan 30, 2017	80.38	80.41	80.21	80.21	3,644,870	-0.18(-0.22%)
Jan 27, 2017	80.28	80.44	80.24	80.38	2,646,524	+0.24(+0.30%)
Jan 26, 2017	80.21	80.64	79.95	80.15	2,287,807	-0.06(-0.08%)
Jan 25, 2017	80.28	80.28	80.06	80.21	3,088,979	-0.09(-0.12%)
Jan 24, 2017	80.50	80.55	80.30	80.31	1,655,592	-0.27(-0.33%)
Jan 23, 2017	80.21	80.62	80.18	80.57	3,533,238	+0.38(+0.47%)
Jan 20, 2017	80.01	80.21	79.90	80.19	2,071,385	+0.10(+0.13%)
Jan 19, 2017	80.30	80.33	80.00	80.09	2,940,221	-0.19(-0.24%)
Jan 18, 2017	80.89	80.89	80.21	80.28	4,198,649	-0.57(-0.70%)
Jan 17, 2017	81.05	81.07	80.78	80.85	3,161,752	+0.33(+0.41%)
Jan 13, 2017		80.52	80.52	80.52	0	+0.04(+0.04%)
Jan 12, 2017	80.66	80.67	80.41	80.49	3,834,922	+0.16(+0.20%)
Jan 11, 2017	80.36	80.36	79.94	80.33	3,370,532	+0.08(+0.10%)
Jan 10, 2017	80.46	80.49	80.21	80.25	2,011,100	-0.13(-0.16%)
Jan 09, 2017	80.38	80.40	80.26	80.38	2,992,116	-0.09(-0.12%)
Jan 06, 2017	80.51	80.51	80.21	80.47	1,996,535	-0.04(-0.05%)
Jan 05, 2017	80.26	80.52	80.02	80.51	4,423,742	+0.62(+0.77%)
Jan 04, 2017	79.77	79.93	79.77	79.90	2,751,824	+0.50(+0.62%)
Jan 03, 2017	79.35	79.53	79.28	79.40	3,925,431	+0.27(+0.34%)
Dec 30, 2016		79.13	79.13	79.13	0	-0.13(-0.16%)
Dec 29, 2016	79.25	79.29	79.19	79.26	766,390	+0.19(+0.24%)
Dec 28, 2016	78.97	79.12	78.97	79.07	899,651	+0.11(+0.14%)
Dec 27, 2016	78.93	78.96	78.85	78.96	772,605	-0.07(-0.09%)
Dec 23, 2016		79.04	79.04	79.04	0	+0.12(+0.15%)
Dec 22, 2016	79.01	79.04	78.73	78.91	2,331,012	+0.02(+0.03%)
Dec 21, 2016	78.70	78.98	78.67	78.89	2,304,557	+0.26(+0.33%)
Dec 20, 2016	78.58	78.72	78.45	78.63	2,766,852	+0.14(+0.17%)
Dec 19, 2016	78.32	78.69	78.26	78.50	3,765,943	+0.35(+0.45%)
Dec 16, 2016	78.22	78.46	78.07	78.14	2,623,508	+0.16(+0.20%)
Dec 15, 2016	78.05	78.21	77.82	77.99	5,095,688	-0.14(-0.18%)
Dec 14, 2016	78.95	79.13	78.05	78.13	4,948,459	-0.69(-0.87%)
Dec 13, 2016	78.69	78.86	78.63	78.82	2,754,579	+0.24(+0.31%)
Dec 12, 2016	78.66	78.66	78.44	78.57	2,185,239	+0.20(+0.26%)
Dec 09, 2016	78.90	78.90	78.37	78.37	2,954,810	-0.33(-0.42%)
Dec 08, 2016	78.65	78.85	78.56	78.70	4,594,316	-0.05(-0.06%)
Dec 07, 2016	78.76	79.02	78.62	78.75	4,010,079	+0.46(+0.59%)
Dec 06, 2016	78.20	78.47	78.17	78.29	3,739,295	+0.38(+0.49%)
Dec 05, 2016	77.73	78.04	77.73	77.92	4,343,584	+0.33(+0.42%)
Dec 02, 2016	77.49	77.89	77.49	77.59	3,922,689	+0.05(+0.06%)
Dec 01, 2016	77.71	77.74	77.34	77.54	10,740,210	-0.43(-0.56%)
Nov 30, 2016	78.03	78.13	77.87	77.97	10,065,406	-0.19(-0.25%)
Nov 29, 2016	78.05	78.27	78.05	78.16	2,430,523	-0.08(-0.10%)
Nov 28, 2016	78.28	78.37	78.15	78.24	2,696,615	+0.27(+0.35%)
Nov 25, 2016	78.23	78.23	77.95	77.97	1,041,355	+0.05(+0.06%)
Nov 23, 2016		77.92	77.92	77.92	0	-0.58(-0.75%)
Nov 22, 2016	78.34	78.50	78.26	78.50	1,690,016	+0.34(+0.44%)
Nov 21, 2016	78.27	78.44	78.10	78.16	3,467,335	+0.34(+0.44%)
Nov 18, 2016	78.26	78.40	77.80	77.82	4,171,698	-0.44(-0.57%)
Nov 17, 2016	78.57	78.70	78.25	78.26	2,343,973	-0.16(-0.21%)
Nov 16, 2016	78.19	78.49	78.19	78.43	2,768,288	-0.05(-0.06%)
Nov 15, 2016	78.53	78.57	78.17	78.48	5,629,386	+1.33(+1.72%)
Nov 14, 2016	76.97	77.45	76.85	77.15	7,317,094	-0.39(-0.51%)
Nov 11, 2016	77.86	78.57	77.46	77.54	6,503,471	-0.45(-0.58%)
Nov 10, 2016	80.26	80.26	77.82	77.99	17,767,998	-2.99(-3.69%)
Nov 09, 2016	81.14	81.29	80.84	80.98	8,358,457	-1.22(-1.48%)
Nov 08, 2016	82.10	82.23	82.01	82.20	3,888,496	+0.21(+0.26%)
Nov 07, 2016	81.86	81.99	81.75	81.98	2,912,147	+0.66(+0.81%)
Nov 04, 2016	81.48	81.60	81.31	81.33	2,727,123	-0.20(-0.24%)
Nov 03, 2016	81.50	81.61	81.41	81.53	2,183,796	+0.21(+0.26%)
Nov 02, 2016	81.39	81.45	81.26	81.31	2,749,143	-0.09(-0.11%)
Nov 01, 2016	81.67	81.67	81.29	81.40	3,246,128	-0.08(-0.10%)
Oct 31, 2016	81.60	81.83	81.48	81.48	2,199,234	+0.09(+0.10%)
Oct 28, 2016	81.69	81.80	81.38	81.40	2,475,434	-0.20(-0.24%)
Oct 27, 2016	82.14	82.14	81.48	81.60	4,682,077	-0.70(-0.85%)
Oct 26, 2016	82.49	82.52	82.23	82.30	1,332,941	-0.48(-0.58%)
Oct 25, 2016	82.70	82.79	82.65	82.78	4,133,675	+0.04(+0.04%)
Oct 24, 2016	82.72	82.83	82.63	82.75	2,113,098	-0.01(-0.01%)
Oct 21, 2016	82.51	82.78	82.48	82.75	1,435,020	+0.34(+0.41%)
Oct 20, 2016	82.60	82.64	82.40	82.41	1,688,809	+0.07(+0.09%)
Oct 19, 2016	82.10	82.44	82.10	82.34	2,448,894	+0.11(+0.13%)
Oct 18, 2016	82.04	82.25	81.99	82.24	3,216,208	+0.13(+0.16%)
Oct 17, 2016	81.84	82.13	81.84	82.11	4,044,617	+0.02(+0.03%)
Oct 14, 2016	82.58	82.58	82.04	82.09	2,590,504	-0.41(-0.50%)
Oct 13, 2016	82.19	82.54	82.13	82.50	3,693,763	+0.19(+0.23%)
Oct 12, 2016	82.19	82.32	81.97	82.31	2,250,594	+0.00(+0.00%)
Oct 11, 2016	82.49	82.49	82.14	82.31	3,212,702	-0.66(-0.80%)
Oct 10, 2016	82.66	82.98	82.52	82.97	1,149,660	+0.31(+0.37%)
Oct 07, 2016	82.52	82.68	82.34	82.66	1,925,910	+0.05(+0.06%)
Oct 06, 2016	82.74	82.74	82.46	82.61	2,423,926	-0.13(-0.15%)
Oct 05, 2016	82.75	82.90	82.61	82.74	1,942,931	+0.02(+0.03%)
Oct 04, 2016	83.26	83.26	82.64	82.72	4,467,770	-0.36(-0.44%)
Oct 03, 2016	83.08	83.17	82.91	83.08	4,001,064	+0.17(+0.20%)
Sep 30, 2016	82.85	83.08	82.80	82.92	2,746,494	+0.25(+0.30%)
Sep 29, 2016	83.10	83.15	82.67	82.67	3,015,289	-0.33(-0.40%)
Sep 28, 2016	82.90	83.01	82.73	83.00	3,017,514	+0.08(+0.10%)
Sep 27, 2016	82.74	82.96	82.67	82.92	3,304,975	+0.23(+0.28%)
Sep 26, 2016	82.73	82.78	82.58	82.68	2,504,433	-0.25(-0.31%)
Sep 23, 2016	83.26	83.26	82.76	82.94	4,209,853	-0.26(-0.31%)
Sep 22, 2016	83.41	83.51	83.19	83.20	6,712,429	+0.33(+0.39%)
Sep 21, 2016	82.31	82.92	82.21	82.87	3,164,002	+0.89(+1.09%)
Sep 20, 2016	82.06	82.18	81.90	81.98	4,790,427	+0.09(+0.11%)
Sep 19, 2016	81.86	81.95	81.72	81.89	2,886,018	+0.29(+0.36%)
Sep 16, 2016	81.94	81.94	81.48	81.60	2,327,362	-0.23(-0.29%)
Sep 15, 2016	81.47	81.86	81.47	81.83	3,733,104	+0.34(+0.42%)
Sep 14, 2016	81.59	81.83	81.44	81.49	3,662,277	+0.16(+0.19%)
Sep 13, 2016	82.19	82.26	81.31	81.34	7,211,855	-0.91(-1.10%)
Sep 12, 2016	81.78	82.46	81.78	82.24	4,161,509	-0.01(-0.02%)
Sep 09, 2016	82.92	82.95	82.17	82.26	4,698,097	-0.81(-0.98%)
Sep 08, 2016	83.39	83.51	83.04	83.07	3,039,722	-0.38(-0.46%)
Sep 07, 2016	83.49	83.57	83.23	83.45	4,131,470	+0.23(+0.28%)
Sep 06, 2016	82.99	83.22	82.82	83.22	4,267,974	+0.51(+0.62%)
Sep 02, 2016	82.74	82.71	82.71	82.71	3,157,254	+0.24(+0.29%)

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.