Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	65.57	65.62	64.72	64.78	935,040	-0.69(-1.05%)
Jul 28, 2017	64.89	65.60	64.69	65.47	763,086	+0.59(+0.91%)
Jul 27, 2017	64.75	64.91	64.17	64.88	998,645	-0.01(-0.02%)
Jul 26, 2017	65.24	65.26	64.23	64.89	866,708	-0.48(-0.73%)
Jul 25, 2017	65.55	65.95	64.89	65.37	989,545	-0.11(-0.17%)
Jul 24, 2017	65.75	66.15	65.32	65.48	996,732	-0.28(-0.43%)
Jul 21, 2017	66.18	66.48	65.50	65.76	1,029,831	-0.66(-0.99%)
Jul 20, 2017	65.40	66.64	65.40	66.42	1,351,677	+1.01(+1.54%)
Jul 19, 2017	65.35	65.67	65.05	65.41	874,702	+0.20(+0.31%)
Jul 18, 2017	65.26	65.32	64.51	65.21	1,544,168	-0.06(-0.09%)
Jul 17, 2017	64.83	65.74	64.52	65.27	1,382,083	+0.57(+0.88%)
Jul 14, 2017	64.18	65.00	64.13	64.70	1,359,506	+0.46(+0.72%)
Jul 13, 2017	63.90	64.46	63.36	64.24	800,054	+0.36(+0.56%)
Jul 12, 2017	63.67	64.23	63.46	63.88	1,239,040	+0.52(+0.82%)
Jul 11, 2017	62.61	63.48	62.43	63.36	1,434,631	+1.02(+1.64%)
Jul 10, 2017	63.16	63.42	62.11	62.34	2,410,320	-1.08(-1.70%)
Jul 07, 2017	63.05	63.48	62.35	63.42	1,060,004	+0.37(+0.59%)
Jul 06, 2017	64.10	64.24	62.98	63.05	1,420,868	-1.05(-1.64%)
Jul 05, 2017	64.41	64.54	63.49	64.10	1,326,958	-0.28(-0.43%)
Jul 03, 2017	64.91	64.96	64.35	64.38	444,299	-0.38(-0.59%)
Jun 30, 2017	64.21	65.29	64.11	64.76	1,671,574	+0.70(+1.09%)
Jun 29, 2017	64.81	64.93	63.60	64.06	880,785	-0.66(-1.02%)
Jun 28, 2017	64.50	65.15	64.12	64.72	932,358	+0.60(+0.94%)
Jun 27, 2017	64.46	64.88	64.06	64.12	1,005,212	-0.33(-0.51%)
Jun 26, 2017	63.86	64.89	63.77	64.45	1,149,985	-0.44(-0.68%)
Jun 23, 2017	65.19	65.44	64.78	64.89	2,131,162	-0.18(-0.28%)
Jun 22, 2017	64.29	65.25	63.93	65.07	1,972,666	+0.78(+1.21%)
Jun 21, 2017	65.16	65.40	63.91	64.29	1,464,664	-0.79(-1.21%)
Jun 20, 2017	65.87	65.88	64.82	65.08	1,233,060	-0.97(-1.47%)
Jun 19, 2017	66.01	66.26	65.86	66.05	970,171	-0.12(-0.18%)
Jun 16, 2017	65.75	66.22	65.02	66.17	1,774,123	+0.61(+0.93%)
Jun 15, 2017	66.01	66.08	65.05	65.56	786,437	-0.41(-0.62%)
Jun 14, 2017	65.87	66.16	65.41	65.97	1,045,885	+0.36(+0.55%)
Jun 13, 2017	65.18	66.14	64.91	65.61	1,024,445	+0.39(+0.60%)
Jun 12, 2017	64.59	65.91	64.59	65.22	1,529,793	+0.75(+1.16%)
Jun 09, 2017	63.50	64.54	63.46	64.47	1,038,664	+0.86(+1.35%)
Jun 08, 2017		64.25	63.00	63.61	1,872,662	-0.44(-0.69%)
Jun 07, 2017	65.17	65.25	63.95	64.05	2,455,514	-1.43(-2.18%)
Jun 06, 2017	65.59	65.64	64.81	65.48	810,194	-0.21(-0.32%)
Jun 05, 2017	66.29	66.64	65.43	65.69	970,768	-0.74(-1.11%)
Jun 02, 2017	67.50	67.50	66.26	66.43	1,393,932	-0.99(-1.47%)
Jun 01, 2017	66.23	67.58	66.10	67.42	1,318,226	+1.16(+1.75%)
May 31, 2017	65.33	66.32	65.13	66.26	1,768,254	+1.06(+1.63%)
May 30, 2017	64.46	65.31	64.36	65.20	1,403,065	+0.45(+0.69%)
May 26, 2017	66.44	66.78	64.31	64.75	2,171,571	-1.52(-2.29%)
May 25, 2017	64.77	67.04	64.77	66.27	2,150,649	+1.50(+2.32%)
May 24, 2017	64.99	65.05	64.53	64.77	1,262,295	-0.11(-0.17%)
May 23, 2017	64.61	65.03	64.45	64.88	1,282,367	+0.18(+0.28%)
May 22, 2017	64.64	65.02	64.42	64.70	1,505,663	+0.13(+0.20%)
May 19, 2017	64.11	65.02	63.85	64.57	1,566,625	+0.47(+0.73%)
May 18, 2017	64.10	64.45	63.44	64.10	1,593,596	+0.15(+0.23%)
May 17, 2017	62.09	64.18	61.48	63.95	3,119,104	+1.86(+3.00%)
May 16, 2017	65.90	65.90	61.70	62.09	4,902,029	-3.94(-5.97%)
May 15, 2017	66.62	66.90	65.89	66.03	1,260,063	-0.61(-0.92%)
May 12, 2017	66.75	66.89	66.50	66.64	911,557	-0.24(-0.36%)
May 11, 2017	66.41	67.01	66.21	66.88	1,012,756	+0.34(+0.51%)
May 10, 2017	65.74	66.77	65.74	66.54	1,330,910	+0.67(+1.02%)
May 09, 2017	65.46	66.05	65.19	65.87	1,179,287	+0.48(+0.73%)
May 08, 2017	65.53	65.92	65.20	65.39	1,307,101	-0.06(-0.09%)
May 05, 2017	65.40	65.65	64.69	65.45	1,974,895	+0.21(+0.32%)
May 04, 2017	66.50	66.70	64.81	65.24	2,337,052	-1.21(-1.82%)
May 03, 2017	69.00	69.44	66.10	66.45	3,226,139	-3.64(-5.19%)
May 02, 2017	69.30	70.16	68.96	70.09	1,953,285	+1.01(+1.46%)

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.