Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	108.19	108.31	106.71	107.36	1,242,574	-0.46(-0.43%)
Jul 28, 2017	107.59	108.54	107.31	107.82	2,378,162	-1.48(-1.35%)
Jul 27, 2017	108.67	110.34	108.30	109.30	8,340,591	+6.34(+6.16%)
Jul 26, 2017	102.60	103.42	102.43	102.95	3,149,119	+1.56(+1.54%)
Jul 25, 2017	102.07	102.14	101.05	101.40	1,149,643	+0.17(+0.17%)
Jul 24, 2017	101.46	101.60	101.06	101.23	1,123,218	-0.86(-0.85%)
Jul 21, 2017	102.29	102.66	101.81	102.09	1,580,006	-0.69(-0.67%)
Jul 20, 2017	103.11	103.23	102.46	102.78	2,226,694	+0.62(+0.61%)
Jul 19, 2017	101.65	102.15	101.30	102.15	877,322	+0.29(+0.28%)
Jul 18, 2017	101.83	102.17	101.53	101.87	1,024,990	+0.27(+0.26%)
Jul 17, 2017	101.66	102.35	101.51	101.60	2,478,750	-0.09(-0.09%)
Jul 14, 2017	101.38	101.84	100.99	101.69	1,253,816	+1.10(+1.10%)
Jul 13, 2017	100.52	100.69	100.29	100.59	710,171	+0.48(+0.48%)
Jul 12, 2017	99.67	100.58	99.65	100.11	1,033,065	+1.28(+1.30%)
Jul 11, 2017	98.02	99.12	97.65	98.83	2,126,487	-0.61(-0.62%)
Jul 10, 2017	99.73	100.20	99.31	99.44	1,279,570	+0.84(+0.85%)
Jul 07, 2017	98.15	98.97	98.07	98.60	1,552,754	+0.40(+0.41%)
Jul 06, 2017	97.22	98.35	96.96	98.20	3,868,402	+0.33(+0.34%)
Jul 05, 2017	98.01	98.02	97.48	97.87	918,401	-0.37(-0.38%)
Jul 03, 2017	97.87	98.43	97.71	98.25	558,320	+0.05(+0.05%)
Jun 30, 2017	98.99	99.02	98.03	98.19	1,751,603	-0.27(-0.27%)
Jun 29, 2017	99.84	99.88	97.76	98.46	3,493,198	-2.71(-2.67%)
Jun 28, 2017	101.33	101.51	100.88	101.17	1,022,903	+0.07(+0.07%)
Jun 27, 2017	101.52	101.81	101.06	101.09	894,149	-0.27(-0.26%)
Jun 26, 2017	102.30	102.47	101.32	101.36	959,589	+0.55(+0.55%)
Jun 23, 2017	100.51	100.95	100.24	100.81	1,020,938	-0.04(-0.04%)
Jun 22, 2017	101.42	101.54	100.80	100.85	1,625,086	-0.42(-0.41%)
Jun 21, 2017	101.42	101.81	101.08	101.27	1,228,696	-0.32(-0.32%)
Jun 20, 2017	102.56	102.64	101.29	101.59	1,180,783	+0.03(+0.03%)
Jun 19, 2017	101.80	101.98	101.43	101.57	1,075,703	+0.22(+0.22%)
Jun 16, 2017	101.43	101.53	100.79	101.34	1,087,306	+0.61(+0.61%)
Jun 15, 2017	100.27	101.15	99.99	100.73	1,070,476	-0.69(-0.68%)
Jun 14, 2017	102.02	102.11	101.03	101.42	920,564	+0.09(+0.09%)
Jun 13, 2017	100.98	101.66	100.80	101.33	805,771	+0.82(+0.81%)
Jun 12, 2017		101.08	100.20	100.51	1,590,072	-0.48(-0.48%)
Jun 09, 2017	100.84	101.27	100.69	100.99	1,943,686	-0.87(-0.86%)
Jun 08, 2017	102.69	102.83	101.09	101.86	5,189,431	-2.38(-2.28%)
Jun 07, 2017	104.87	105.28	103.63	104.23	1,691,086	-0.77(-0.74%)
Jun 06, 2017	104.44	105.30	104.42	105.01	784,027	-0.34(-0.32%)
Jun 05, 2017	104.97	105.41	104.65	105.35	732,514	+0.17(+0.16%)
Jun 02, 2017	105.49	105.71	104.86	105.18	830,842	+0.75(+0.72%)
Jun 01, 2017	103.92	104.65	103.73	104.43	1,139,127	+0.37(+0.36%)
May 31, 2017	104.55	105.03	103.85	104.06	1,232,968	+0.22(+0.21%)
May 30, 2017	103.98	104.24	103.65	103.83	2,326,809	-1.59(-1.51%)
May 26, 2017	104.08	105.44	104.03	105.43	1,114,590	+0.12(+0.11%)
May 25, 2017	105.66	105.70	105.20	105.31	974,489	-0.15(-0.14%)
May 24, 2017	105.26	105.50	104.64	105.46	1,083,953	-0.05(-0.05%)
May 23, 2017	105.47	105.78	105.23	105.52	860,566	+0.15(+0.14%)
May 22, 2017	105.69	105.75	105.18	105.36	1,190,998	+0.36(+0.35%)
May 19, 2017	104.76	105.44	104.72	105.00	1,662,477	+0.90(+0.86%)
May 18, 2017	102.94	104.16	102.44	104.10	6,276,625	-2.23(-2.10%)
May 17, 2017	107.23	107.70	106.25	106.33	1,516,839	-0.84(-0.78%)
May 16, 2017	106.76	107.20	106.41	107.17	1,147,129	+0.74(+0.69%)
May 15, 2017	106.57	106.66	106.16	106.43	1,271,934	-0.19(-0.18%)
May 12, 2017	106.31	106.96	105.82	106.62	1,544,022	+0.84(+0.79%)
May 11, 2017	105.51	105.97	105.36	105.78	925,560	-0.09(-0.08%)
May 10, 2017	105.50	106.03	105.50	105.87	1,201,273	-0.11(-0.10%)
May 09, 2017	106.29	106.38	105.61	105.98	1,486,599	+0.00(+0.00%)
May 08, 2017	106.55	106.58	105.77	105.98	1,627,502	-1.31(-1.22%)
May 05, 2017	106.46	107.31	106.20	107.29	3,308,430	+0.99(+0.93%)
May 04, 2017	104.99	106.51	104.81	106.30	4,460,875	+5.72(+5.69%)
May 03, 2017	101.33	101.55	100.30	100.58	3,578,361	+0.68(+0.69%)
May 02, 2017	99.63	100.15	99.31	99.89	1,438,592	+0.77(+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.