Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	75.93	76.44	75.74	76.09	1,836,285	+0.11(+0.15%)
Jun 29, 2017	76.90	76.90	75.28	75.98	3,613,897	-0.87(-1.14%)
Jun 28, 2017	77.54	77.65	76.53	76.85	3,049,411	-0.55(-0.72%)
Jun 27, 2017	77.22	78.98	77.22	77.41	7,317,604	+1.64(+2.17%)
Jun 26, 2017	76.03	76.03	75.46	75.77	2,582,908	-0.07(-0.09%)
Jun 23, 2017	75.82	76.11	75.56	75.83	3,538,917	+0.08(+0.10%)
Jun 22, 2017	75.74	76.26	75.53	75.76	2,716,125	+0.18(+0.24%)
Jun 21, 2017	75.77	76.03	75.08	75.58	3,719,446	-0.85(-1.11%)
Jun 20, 2017	76.93	77.10	75.92	76.43	2,155,990	-0.36(-0.46%)
Jun 19, 2017	76.99	77.07	76.57	76.78	2,365,688	-0.07(-0.09%)
Jun 16, 2017	76.82	77.44	76.54	76.85	4,054,129	-0.09(-0.12%)
Jun 15, 2017	77.14	77.67	76.83	76.94	2,162,948	-0.46(-0.60%)
Jun 14, 2017	77.46	78.23	77.19	77.41	3,256,180	+0.55(+0.72%)
Jun 13, 2017	76.89	77.47	76.43	76.85	2,562,552	-0.06(-0.08%)
Jun 12, 2017	75.60	77.11	74.94	76.91	4,038,539	+0.11(+0.15%)
Jun 09, 2017	76.03	77.37	75.93	76.80	1,970,059	+0.66(+0.87%)
Jun 08, 2017		77.93	75.52	76.14	3,167,455	-1.53(-1.97%)
Jun 07, 2017	77.78	78.12	77.21	77.67	1,228,723	+0.04(+0.05%)
Jun 06, 2017	77.90	78.27	77.53	77.63	1,621,050	-0.23(-0.29%)
Jun 05, 2017	78.50	78.74	77.81	77.85	1,732,267	-0.85(-1.08%)
Jun 02, 2017	78.24	78.77	77.91	78.70	2,455,826	+0.86(+1.10%)
Jun 01, 2017	76.76	77.94	76.51	77.85	2,635,088	+1.35(+1.77%)
May 31, 2017	78.04	78.52	76.41	76.49	6,618,895	-1.41(-1.81%)
May 30, 2017	77.32	78.21	77.22	77.90	4,051,468	+0.53(+0.69%)
May 26, 2017	77.41	77.41	76.72	77.36	2,421,043	+0.02(+0.03%)
May 25, 2017	75.77	77.65	75.77	77.34	2,085,793	+1.21(+1.59%)
May 24, 2017	75.99	76.85	75.78	76.13	2,503,041	+0.29(+0.39%)
May 23, 2017	75.26	76.17	75.14	75.84	2,715,293	+0.65(+0.87%)
May 22, 2017	74.83	75.20	74.38	75.18	2,507,893	+0.35(+0.47%)
May 19, 2017	74.37	74.90	73.79	74.83	2,917,169	+0.59(+0.80%)
May 18, 2017	73.82	74.36	72.83	74.23	3,030,021	+0.40(+0.54%)
May 17, 2017	72.56	74.48	72.38	73.84	5,526,454	+1.65(+2.28%)
May 16, 2017	72.20	72.64	71.95	72.19	2,097,167	+0.15(+0.21%)
May 15, 2017	70.85	72.10	70.67	72.04	2,565,597	+1.26(+1.78%)
May 12, 2017	70.79	71.01	70.58	70.78	1,838,585	-0.27(-0.38%)
May 11, 2017	71.13	71.37	70.84	71.05	1,387,709	-0.22(-0.31%)
May 10, 2017	71.39	71.55	70.83	71.27	1,922,372	-0.18(-0.25%)
May 09, 2017	71.77	71.85	71.21	71.45	1,675,895	-0.31(-0.43%)
May 08, 2017	72.29	72.29	71.40	71.76	2,211,237	-0.42(-0.58%)
May 05, 2017	71.39	72.26	71.26	72.18	2,029,248	+0.86(+1.20%)
May 04, 2017	70.57	71.49	70.15	71.32	2,222,796	+0.53(+0.75%)
May 03, 2017	71.22	71.32	70.64	70.79	2,099,103	-0.21(-0.30%)
May 02, 2017	71.31	71.43	70.78	71.00	2,605,338	-0.26(-0.36%)
May 01, 2017	71.40	71.65	70.84	71.25	2,702,666	+0.07(+0.10%)
Apr 28, 2017	71.39	71.50	70.80	71.19	2,420,355	-0.32(-0.44%)
Apr 27, 2017		71.93	71.25	71.50	3,447,031	+0.39(+0.55%)
Apr 26, 2017	70.89	71.26	70.55	71.11	6,689,744	+0.17(+0.24%)
Apr 25, 2017	72.79	72.99	70.37	70.94	3,794,701	-0.33(-0.46%)
Apr 24, 2017	72.20	72.36	70.90	71.27	4,334,025	-0.62(-0.86%)
Apr 21, 2017	72.11	72.40	71.59	71.89	2,932,934	-0.38(-0.53%)
Apr 20, 2017	72.68	72.68	72.00	72.27	5,666,583	-0.36(-0.50%)
Apr 19, 2017	72.89	73.22	72.45	72.63	2,626,080	-0.20(-0.28%)
Apr 18, 2017	72.40	73.05	72.19	72.83	2,668,868	+0.37(+0.51%)
Apr 17, 2017	72.56	72.80	72.16	72.47	3,172,831	+0.23(+0.31%)
Apr 13, 2017	72.54	72.61	72.15	72.24	2,733,503	-0.34(-0.47%)
Apr 12, 2017	71.86	72.60	71.76	72.58	2,468,564	+0.47(+0.66%)
Apr 11, 2017	71.60	72.32	71.58	72.10	2,472,654	+0.63(+0.88%)
Apr 10, 2017	71.14	71.51	71.12	71.47	1,636,875	+0.36(+0.51%)
Apr 07, 2017	71.05	71.39	70.68	71.11	1,760,299	+0.09(+0.13%)
Apr 06, 2017	70.43	71.10	70.27	71.02	2,634,397	+0.52(+0.74%)
Apr 05, 2017	70.74	71.11	70.46	70.50	2,139,156	-0.11(-0.15%)
Apr 04, 2017	70.90	70.95	70.50	70.61	2,525,758	-0.30(-0.42%)

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.