Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	82.44	82.44	81.55	81.78	679,685	-0.38(-0.46%)
Jul 28, 2017	82.12	82.47	81.92	82.16	15,429	-0.31(-0.37%)
Jul 27, 2017	83.35	83.35	81.84	82.46	33,662	-0.59(-0.71%)
Jul 26, 2017	83.65	83.65	82.94	83.06	21,639	-0.56(-0.67%)
Jul 25, 2017	83.23	83.81	83.09	83.61	38,254	+0.73(+0.88%)
Jul 24, 2017	82.61	82.88	82.43	82.88	16,796	+0.15(+0.18%)
Jul 21, 2017	83.22	83.22	82.59	82.73	36,365	-0.41(-0.49%)
Jul 20, 2017	83.27	83.35	82.96	83.14	23,303	-0.16(-0.19%)
Jul 19, 2017	82.96	83.49	82.82	83.30	58,300	+0.55(+0.66%)
Jul 18, 2017	82.93	83.02	82.57	82.75	27,016	-0.35(-0.42%)
Jul 17, 2017	82.77	83.43	82.77	83.10	41,825	+0.28(+0.34%)
Jul 14, 2017	82.61	83.17	82.61	82.82	12,861	+0.02(+0.02%)
Jul 13, 2017	82.73	82.96	82.18	82.81	27,027	-0.07(-0.08%)
Jul 12, 2017	82.56	83.25	82.39	82.87	35,141	+0.57(+0.69%)
Jul 11, 2017	82.07	82.39	81.41	82.31	91,181	+0.22(+0.27%)
Jul 10, 2017	82.31	82.57	81.65	82.08	49,633	-0.31(-0.37%)
Jul 07, 2017	81.87	82.59	81.71	82.39	51,609	+0.69(+0.84%)
Jul 06, 2017	82.16	82.44	81.57	81.70	20,956	-1.08(-1.30%)
Jul 05, 2017	82.99	82.99	82.20	82.78	15,919	-0.27(-0.32%)
Jul 03, 2017	82.58	83.45	82.48	83.05	130,201	+0.78(+0.94%)
Jun 30, 2017	82.77	82.77	82.18	82.27	21,856	-0.43(-0.53%)
Jun 29, 2017	83.16	83.16	81.76	82.71	38,796	-0.09(-0.11%)
Jun 28, 2017	81.99	82.88	81.79	82.80	27,507	+1.29(+1.58%)
Jun 27, 2017	82.14	82.57	81.45	81.51	30,452	-0.59(-0.72%)
Jun 26, 2017	81.78	82.45	81.65	82.11	22,593	+0.43(+0.53%)
Jun 23, 2017	81.06	81.86	80.90	81.67	19,430	+0.59(+0.73%)
Jun 22, 2017	80.64	81.36	80.58	81.08	18,934	+0.50(+0.62%)
Jun 21, 2017	80.92	81.13	80.50	80.58	17,019	-0.20(-0.25%)
Jun 20, 2017	81.24	81.24	80.66	80.78	14,954	-0.55(-0.67%)
Jun 19, 2017	81.12	81.61	80.99	81.33	22,074	+0.57(+0.71%)
Jun 16, 2017	80.82	80.82	80.26	80.75	13,949	-0.31(-0.39%)
Jun 15, 2017	80.41	81.27	80.07	81.07	80,017	-0.19(-0.23%)
Jun 14, 2017	81.08	81.40	80.89	81.25	13,662	-0.21(-0.26%)
Jun 13, 2017	81.19	81.64	81.16	81.47	30,516	+0.26(+0.32%)
Jun 12, 2017	81.47	81.81	80.88	81.21	29,581	-0.09(-0.11%)
Jun 09, 2017	81.21	82.28	81.17	81.30	15,956	+0.45(+0.56%)
Jun 08, 2017	79.76	81.30	79.76	80.85	10,768	+1.16(+1.45%)
Jun 07, 2017	79.91	80.17	79.50	79.69	11,712	+0.00(+0.00%)
Jun 06, 2017	79.56	80.16	79.32	79.69	20,755	-0.15(-0.19%)
Jun 05, 2017	80.59	80.59	79.82	79.84	23,682	-0.58(-0.72%)
Jun 02, 2017	79.79	81.16	79.79	80.42	22,610	+0.68(+0.86%)
Jun 01, 2017	78.44	79.82	78.18	79.74	50,445	+1.67(+2.13%)
May 31, 2017	78.55	78.55	77.27	78.07	66,229	-0.18(-0.22%)
May 30, 2017	78.91	78.94	78.18	78.25	22,621	-0.69(-0.88%)
May 26, 2017	78.89	79.18	78.50	78.94	23,762	+0.04(+0.05%)
May 25, 2017	79.25	79.50	78.62	78.90	22,394	+0.01(+0.01%)
May 24, 2017	79.27	79.69	78.65	78.90	84,190	-0.13(-0.16%)
May 23, 2017	78.95	79.24	78.52	79.02	17,713	+0.27(+0.34%)
May 22, 2017	78.61	78.95	78.28	78.76	34,589	+0.49(+0.63%)
May 19, 2017	78.47	78.71	78.19	78.27	13,968	+0.15(+0.19%)
May 18, 2017	77.76	78.42	77.75	78.12	20,523	+0.31(+0.40%)
May 17, 2017	78.84	79.26	77.79	77.80	24,578	-2.24(-2.80%)
May 16, 2017	80.22	80.22	79.41	80.04	11,723	+0.09(+0.12%)
May 15, 2017	79.85	80.35	79.85	79.95	19,001	+0.51(+0.64%)
May 12, 2017	79.64	79.87	79.39	79.44	29,587	-0.51(-0.64%)
May 11, 2017	80.13	80.19	79.37	79.95	24,759	-0.49(-0.61%)
May 10, 2017	80.09	80.49	79.89	80.44	38,632	+0.12(+0.15%)
May 09, 2017	80.09	80.32	79.88	80.32	17,104	+0.43(+0.53%)
May 08, 2017	79.76	80.18	79.52	79.89	32,962	+0.09(+0.12%)
May 05, 2017	79.90	79.90	79.07	79.80	18,278	+0.35(+0.44%)
May 04, 2017	79.88	79.88	79.02	79.45	24,873	-0.38(-0.48%)
May 03, 2017	79.91	79.91	79.44	79.83	34,752	-0.35(-0.44%)
May 02, 2017	80.75	80.94	79.92	80.18	41,663	-0.63(-0.78%)

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.