Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	73.70	74.07	73.07	73.10	4,617,098	-0.39(-0.53%)
Jul 28, 2017	73.28	73.59	72.96	73.49	4,319,774	+0.07(+0.10%)
Jul 27, 2017	72.30	73.44	72.04	73.42	6,306,964	+1.04(+1.44%)
Jul 26, 2017	72.13	72.41	71.66	72.37	7,950,136	-0.31(-0.43%)
Jul 25, 2017	74.05	74.64	71.43	72.68	15,062,007	-2.25(-3.01%)
Jul 24, 2017	74.87	75.64	74.73	74.94	4,468,866	+0.07(+0.09%)
Jul 21, 2017	74.83	75.13	74.56	74.87	3,465,206	-0.08(-0.11%)
Jul 20, 2017	74.75	75.27	74.65	74.95	3,370,533	+0.46(+0.62%)
Jul 19, 2017	73.86	74.53	73.86	74.49	2,596,785	+0.47(+0.63%)
Jul 18, 2017	73.85	74.04	73.59	74.02	1,927,502	+0.05(+0.07%)
Jul 17, 2017	74.56	74.75	73.77	73.96	2,249,263	-0.63(-0.84%)
Jul 14, 2017	74.38	74.80	74.11	74.59	2,268,122	+0.29(+0.39%)
Jul 13, 2017	73.89	74.49	73.54	74.30	3,329,271	+0.46(+0.62%)
Jul 12, 2017	73.16	74.30	73.05	73.84	3,988,349	+1.02(+1.40%)
Jul 11, 2017	72.86	73.26	72.41	72.82	3,063,230	+0.06(+0.09%)
Jul 10, 2017	72.81	73.02	72.42	72.76	2,566,614	-0.01(-0.01%)
Jul 07, 2017	72.18	72.82	72.01	72.77	2,039,646	+0.61(+0.85%)
Jul 06, 2017	72.80	73.02	71.96	72.16	3,834,574	-0.97(-1.33%)
Jul 05, 2017	73.07	73.19	72.54	73.13	2,559,649	+0.00(+0.00%)
Jul 03, 2017	72.88	73.32	72.80	73.13	1,656,341	+0.35(+0.49%)
Jun 30, 2017	73.37	73.51	72.51	72.78	6,461,339	-0.35(-0.48%)
Jun 29, 2017	73.48	73.59	72.79	73.13	2,676,356	-0.35(-0.48%)
Jun 28, 2017	73.80	74.21	73.31	73.49	3,432,373	+0.05(+0.07%)
Jun 27, 2017	74.44	74.57	73.43	73.43	2,675,301	-1.10(-1.47%)
Jun 26, 2017	74.36	74.68	73.98	74.53	3,339,011	+0.34(+0.46%)
Jun 23, 2017	74.39	74.58	74.03	74.19	4,441,859	-0.37(-0.50%)
Jun 22, 2017	73.26	74.96	73.26	74.56	5,531,418	+1.48(+2.02%)
Jun 21, 2017	73.53	73.77	72.85	73.08	4,275,827	-0.10(-0.13%)
Jun 20, 2017	72.71	74.00	72.71	73.18	4,177,988	+0.36(+0.50%)
Jun 19, 2017	72.53	73.19	72.40	72.81	2,870,039	+0.41(+0.56%)
Jun 16, 2017	72.73	73.01	72.21	72.41	5,544,544	-0.15(-0.21%)
Jun 15, 2017	71.97	72.65	71.60	72.56	3,940,612	+0.40(+0.55%)
Jun 14, 2017	71.54	72.17	71.43	72.16	4,552,142	+0.31(+0.43%)
Jun 13, 2017	71.82	71.89	70.96	71.85	5,080,598	+0.31(+0.43%)
Jun 12, 2017	71.59	71.89	71.29	71.54	3,214,624	-0.12(-0.17%)
Jun 09, 2017	70.83	71.79	70.48	71.67	5,201,045	+0.83(+1.17%)
Jun 08, 2017		71.15	70.16	70.83	5,213,516	+0.63(+0.89%)
Jun 07, 2017	70.00	70.34	69.94	70.21	3,279,243	+0.27(+0.38%)
Jun 06, 2017	70.22	70.27	69.64	69.94	3,039,579	-0.23(-0.33%)
Jun 05, 2017	70.75	70.81	69.84	70.17	3,182,977	-0.69(-0.97%)
Jun 02, 2017	71.16	71.68	70.66	70.86	4,529,704	+0.12(+0.18%)
Jun 01, 2017	70.39	70.95	70.20	70.74	3,497,714	+0.37(+0.53%)
May 31, 2017	69.40	70.67	69.40	70.37	5,839,365	+1.08(+1.56%)
May 30, 2017	68.93	69.57	68.75	69.29	3,669,422	+0.27(+0.38%)
May 26, 2017	69.08	69.29	68.73	69.02	2,531,724	-0.26(-0.37%)
May 25, 2017	69.25	69.38	68.76	69.28	1,964,535	+0.34(+0.49%)
May 24, 2017	68.97	69.22	68.80	68.94	2,549,281	-0.03(-0.04%)
May 23, 2017	68.26	69.30	68.11	68.97	6,654,564	+0.89(+1.31%)
May 22, 2017	68.89	68.99	67.96	68.08	7,843,866	-0.73(-1.05%)
May 19, 2017	69.42	69.60	68.74	68.80	5,757,907	-0.44(-0.64%)
May 18, 2017	69.48	69.81	69.01	69.24	3,311,204	+0.14(+0.20%)
May 17, 2017	69.85	69.89	68.91	69.10	5,072,803	-0.75(-1.08%)
May 16, 2017	70.95	71.01	69.33	69.85	8,107,986	-1.16(-1.63%)
May 15, 2017	70.91	71.18	70.24	71.01	2,893,899	+0.10(+0.14%)
May 12, 2017	71.04	71.29	70.52	70.91	3,319,130	-0.03(-0.04%)
May 11, 2017	71.38	71.63	70.67	70.94	4,433,303	-0.27(-0.38%)
May 10, 2017	71.03	71.27	70.46	71.21	4,573,560	+0.23(+0.32%)
May 09, 2017	71.01	71.12	70.60	70.99	4,538,926	+0.11(+0.15%)
May 08, 2017	72.37	72.37	70.61	70.88	5,363,838	-1.62(-2.23%)
May 05, 2017	72.98	73.03	72.11	72.50	3,568,637	-0.47(-0.64%)
May 04, 2017	71.48	73.01	71.43	72.96	4,060,163	+1.57(+2.20%)
May 03, 2017	71.40	71.66	71.38	71.39	3,839,059	-0.40(-0.55%)
May 02, 2017	72.03	72.03	71.61	71.79	4,127,309	-0.11(-0.15%)

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.