Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	85.68	85.94	84.25	85.31	1,369,678	-1.11(-1.28%)
Jun 29, 2017	87.25	88.31	86.09	86.42	1,167,077	-0.56(-0.64%)
Jun 28, 2017	86.79	87.64	86.70	86.98	994,602	+0.77(+0.89%)
Jun 27, 2017	86.56	87.27	85.82	86.21	1,388,549	-0.42(-0.48%)
Jun 26, 2017	86.82	87.29	86.30	86.63	1,297,678	+0.15(+0.18%)
Jun 23, 2017	87.09	87.37	86.01	86.47	1,799,584	-0.50(-0.57%)
Jun 22, 2017	86.37	88.14	86.19	86.97	1,917,011	+0.68(+0.78%)
Jun 21, 2017	84.77	86.32	83.84	86.29	1,210,752	+2.14(+2.54%)
Jun 20, 2017	84.61	84.74	83.76	84.16	1,206,835	-0.45(-0.53%)
Jun 19, 2017	83.58	84.85	82.81	84.61	1,188,843	+1.10(+1.32%)
Jun 16, 2017	85.32	85.34	82.79	83.51	2,083,785	-1.71(-2.01%)
Jun 15, 2017	84.38	85.90	83.70	85.22	1,921,102	+0.48(+0.56%)
Jun 14, 2017	83.93	85.37	83.84	84.74	999,418	+0.81(+0.97%)
Jun 13, 2017	83.49	83.93	83.05	83.93	705,228	+0.58(+0.69%)
Jun 12, 2017	82.93	83.70	82.93	83.35	904,792	+0.23(+0.28%)
Jun 09, 2017	82.38	83.31	82.15	83.12	1,282,200	+0.48(+0.58%)
Jun 08, 2017		83.20	82.31	82.64	1,233,956	-0.32(-0.39%)
Jun 07, 2017	82.98	83.23	82.53	82.96	1,310,650	+0.22(+0.26%)
Jun 06, 2017	84.10	84.11	82.54	82.75	1,526,268	-1.47(-1.75%)
Jun 05, 2017	84.11	84.44	83.49	84.22	1,164,387	-0.23(-0.28%)
Jun 02, 2017	84.38	84.69	83.67	84.45	1,423,856	+0.40(+0.47%)
Jun 01, 2017	82.77	84.20	82.52	84.06	1,470,346	+1.24(+1.49%)
May 31, 2017	82.42	82.84	81.90	82.82	2,072,305	+0.67(+0.81%)
May 30, 2017	81.82	82.48	81.70	82.15	1,383,314	+0.03(+0.03%)
May 26, 2017	82.30	82.58	82.04	82.12	988,550	-0.10(-0.12%)
May 25, 2017	81.22	82.51	81.07	82.22	1,160,242	+1.03(+1.27%)
May 24, 2017	80.66	81.51	79.91	81.20	1,403,616	+0.70(+0.87%)
May 23, 2017	80.98	81.09	80.35	80.49	1,894,560	-0.26(-0.32%)
May 22, 2017	80.32	81.40	80.32	80.75	1,488,516	+0.29(+0.36%)
May 19, 2017	79.07	81.03	78.56	80.46	2,008,691	+2.23(+2.85%)
May 18, 2017	77.85	79.05	77.72	78.24	1,276,637	+0.70(+0.90%)
May 17, 2017	80.09	79.49	77.40	77.54	1,999,672	-2.55(-3.19%)
May 16, 2017	80.73	80.73	79.59	80.09	1,416,770	-0.72(-0.89%)
May 15, 2017	79.52	81.77	79.50	80.81	2,345,228	+1.05(+1.32%)
May 12, 2017	79.63	79.95	79.48	79.76	1,337,675	-0.10(-0.12%)
May 11, 2017	78.94	79.92	78.90	79.85	2,387,772	+0.65(+0.82%)
May 10, 2017	78.69	79.72	78.69	79.21	1,444,106	+0.54(+0.69%)
May 09, 2017	77.91	79.27	77.89	78.67	2,141,105	+0.85(+1.10%)
May 08, 2017	77.47	78.16	77.30	77.81	1,993,279	+0.63(+0.82%)
May 05, 2017	77.88	78.16	76.87	77.19	1,899,893	-0.58(-0.74%)
May 04, 2017	75.04	79.05	75.04	77.76	4,192,448	+3.47(+4.67%)
May 03, 2017	74.09	74.69	73.33	74.29	3,249,623	+0.01(+0.01%)
May 02, 2017	74.37	74.52	72.85	74.28	2,031,523	+0.15(+0.21%)
May 01, 2017	73.98	74.60	73.56	74.13	1,901,537	+0.40(+0.54%)
Apr 28, 2017	73.84	74.05	73.34	73.73	1,643,621	-0.06(-0.09%)
Apr 27, 2017	73.13	73.86	73.06	73.80	1,859,784	+0.78(+1.07%)
Apr 26, 2017	73.24	73.84	72.97	73.02	1,356,907	-0.22(-0.29%)
Apr 25, 2017	72.63	73.30	71.35	73.23	2,212,346	+0.49(+0.68%)
Apr 24, 2017	73.72	73.78	72.62	72.74	2,559,523	-0.29(-0.39%)
Apr 21, 2017	73.87	73.95	72.89	73.02	1,267,312	-1.00(-1.35%)
Apr 20, 2017	73.90	74.53	73.35	74.02	2,291,039	+0.47(+0.64%)
Apr 19, 2017	74.26	74.67	73.35	73.55	2,119,756	-0.64(-0.86%)
Apr 18, 2017	74.74	74.98	72.91	74.19	4,878,581	-3.67(-4.71%)
Apr 17, 2017	77.86	77.93	77.47	77.86	1,429,279	-0.03(-0.03%)
Apr 13, 2017	77.86	78.44	77.61	77.89	876,312	-0.13(-0.17%)
Apr 12, 2017	78.32	78.71	77.41	78.02	2,100,583	-0.94(-1.19%)
Apr 11, 2017	79.33	79.40	78.02	78.96	1,613,111	-0.51(-0.64%)
Apr 10, 2017	78.86	80.20	78.71	79.48	1,121,509	+0.74(+0.94%)
Apr 07, 2017	78.69	79.14	78.44	78.74	1,038,665	-0.02(-0.02%)
Apr 06, 2017	78.42	78.80	78.05	78.76	1,765,027	+0.41(+0.53%)
Apr 05, 2017	78.58	79.32	78.17	78.34	1,320,973	+0.22(+0.29%)
Apr 04, 2017	78.24	79.07	77.92	78.12	1,527,207	-0.36(-0.46%)

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.