Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	92.50	93.22	92.31	92.71	1,595,475	+0.41(+0.44%)
Jul 28, 2017	91.49	92.41	91.26	92.30	1,126,532	+0.30(+0.33%)
Jul 27, 2017	92.67	92.69	90.76	92.00	1,578,660	-0.36(-0.39%)
Jul 26, 2017	92.53	92.53	91.88	92.36	795,236	-0.02(-0.02%)
Jul 25, 2017	92.27	92.85	91.80	92.38	736,296	+0.09(+0.10%)
Jul 24, 2017	92.14	92.45	91.84	92.29	808,821	+0.02(+0.02%)
Jul 21, 2017	92.30	92.47	91.83	92.27	1,031,710	-0.27(-0.29%)
Jul 20, 2017		92.73	91.98	92.54	1,557,476	+0.28(+0.30%)
Jul 19, 2017	91.35	92.27	90.84	92.26	1,417,926	+1.25(+1.37%)
Jul 18, 2017	91.10	91.10	90.19	91.01	1,599,337	-0.04(-0.04%)
Jul 17, 2017	88.51	91.14	88.11	91.05	2,328,703	+2.68(+3.03%)
Jul 14, 2017	88.94	89.00	88.00	88.37	601,904	-0.13(-0.15%)
Jul 13, 2017	89.00	89.19	88.00	88.50	983,461	-0.28(-0.32%)
Jul 12, 2017	88.93	89.19	88.45	88.78	1,048,924	+0.22(+0.25%)
Jul 11, 2017	88.22	89.00	87.75	88.56	1,312,894	+0.22(+0.25%)
Jul 10, 2017	88.13	88.45	87.54	88.34	1,172,292	+0.15(+0.17%)
Jul 07, 2017	87.93	88.72	87.72	88.19	1,071,535	+0.68(+0.78%)
Jul 06, 2017	86.65	87.65	86.20	87.51	1,543,412	+0.26(+0.30%)
Jul 05, 2017	85.92	87.50	85.70	87.25	1,417,572	+1.36(+1.58%)
Jul 03, 2017	87.87	87.92	85.84	85.89	917,770	-1.54(-1.76%)
Jun 30, 2017	87.13	87.75	86.91	87.43	1,143,749	+0.38(+0.44%)
Jun 29, 2017	89.06	89.30	85.95	87.05	2,106,464	-2.53(-2.82%)
Jun 28, 2017	89.67	90.21	88.99	89.58	1,128,204	+0.33(+0.37%)
Jun 27, 2017	90.42	90.84	89.18	89.25	1,570,428	-1.41(-1.56%)
Jun 26, 2017	91.14	91.67	90.58	90.66	1,141,657	-0.26(-0.29%)
Jun 23, 2017	90.50	91.35	90.20	90.92	3,013,080	+0.48(+0.53%)
Jun 22, 2017	90.08	90.81	89.60	90.44	1,039,217	+0.43(+0.48%)
Jun 21, 2017	89.88	90.11	89.38	90.01	2,399,505	+1.79(+2.03%)
Jun 20, 2017	88.93	88.98	88.17	88.22	1,302,177	-0.56(-0.63%)
Jun 19, 2017	88.95	89.03	88.26	88.78	992,081	+0.68(+0.77%)
Jun 16, 2017	87.71	88.30	87.50	88.10	2,368,409	+0.37(+0.42%)
Jun 15, 2017	87.00	87.76	86.25	87.73	2,026,925	-0.22(-0.25%)
Jun 14, 2017	88.95	89.19	87.24	87.95	1,736,956	-0.86(-0.97%)
Jun 13, 2017	88.13	88.88	87.28	88.81	2,546,657	+1.45(+1.66%)
Jun 12, 2017	86.31	88.05	85.45	87.36	3,063,179	-0.27(-0.31%)
Jun 09, 2017	90.55	91.13	86.80	87.63	3,264,303	-2.98(-3.29%)
Jun 08, 2017	92.62	92.62	88.67	90.61	3,846,911	-2.24(-2.41%)
Jun 07, 2017	91.95	92.91	91.83	92.85	2,181,737	+0.77(+0.84%)
Jun 06, 2017	92.04	92.53	91.39	92.08	2,678,506	+0.18(+0.20%)
Jun 05, 2017	94.71	95.34	91.72	91.90	4,644,571	-3.46(-3.63%)
Jun 02, 2017	94.84	96.69	93.57	95.36	4,323,819	-2.04(-2.09%)
Jun 01, 2017	97.85	98.00	96.23	97.40	3,342,778	+0.25(+0.26%)
May 31, 2017	97.69	97.69	95.75	97.15	2,927,739	+0.41(+0.42%)
May 30, 2017	96.95	97.78	96.33	96.74	1,455,296	-0.07(-0.07%)
May 26, 2017	96.84	97.20	96.11	96.81	823,821	+0.04(+0.04%)
May 25, 2017	96.54	97.36	96.23	96.77	875,702	+0.75(+0.78%)
May 24, 2017	95.29	96.13	94.93	96.02	1,234,555	+1.15(+1.21%)
May 23, 2017	95.50	96.11	94.34	94.87	1,152,595	-0.37(-0.39%)
May 22, 2017	92.66	95.42	92.62	95.24	1,440,797	+2.72(+2.94%)
May 19, 2017	93.21	93.96	92.23	92.52	957,113	+0.24(+0.26%)
May 18, 2017	92.27	92.56	91.29	92.28	1,137,363	+0.01(+0.01%)
May 17, 2017	93.65	94.00	92.23	92.27	1,113,520	-2.37(-2.50%)
May 16, 2017	95.00	95.47	94.42	94.64	988,911	-0.01(-0.01%)
May 15, 2017	93.25	94.65	92.91	94.65	1,266,675	+1.45(+1.56%)
May 12, 2017	93.61	93.79	92.93	93.20	1,331,168	-0.29(-0.31%)
May 11, 2017	93.76	94.26	93.08	93.49	745,816	-0.66(-0.70%)
May 10, 2017	94.03	94.42	93.35	94.15	819,499	+0.09(+0.10%)
May 09, 2017	94.76	95.17	93.97	94.06	887,823	-0.53(-0.56%)
May 08, 2017	93.91	95.01	93.88	94.59	1,101,817	+0.62(+0.66%)
May 05, 2017	93.04	93.99	92.76	93.97	1,104,590	+1.15(+1.24%)
May 04, 2017	92.77	92.91	92.09	92.82	851,567	+0.19(+0.21%)
May 03, 2017	93.21	93.64	92.42	92.63	920,860	-0.77(-0.82%)
May 02, 2017	94.17	94.21	93.02	93.40	1,388,489	-1.18(-1.25%)

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.