Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	94.59	95.16	93.43	94.81	727,780	+0.21(+0.22%)
Jul 28, 2017	92.29	95.12	91.01	94.60	679,665	+2.24(+2.43%)
Jul 27, 2017	95.12	96.33	89.90	92.36	1,825,647	-1.86(-1.97%)
Jul 26, 2017	94.01	94.48	93.57	94.22	712,830	-0.08(-0.08%)
Jul 25, 2017	94.74	94.82	92.70	94.30	590,007	-0.04(-0.04%)
Jul 24, 2017	92.64	94.61	92.64	94.34	978,447	+1.88(+2.03%)
Jul 21, 2017	92.43	93.19	91.83	92.46	516,297	-0.19(-0.21%)
Jul 20, 2017		94.75	91.77	92.65	1,153,237	-1.29(-1.37%)
Jul 19, 2017	94.72	95.49	93.53	93.94	834,188	+0.30(+0.32%)
Jul 18, 2017	91.80	93.70	90.00	93.64	804,828	+1.79(+1.95%)
Jul 17, 2017	93.92	95.17	91.51	91.85	1,004,711	-1.40(-1.50%)
Jul 14, 2017	93.23	94.48	93.20	93.25	745,865	+0.62(+0.67%)
Jul 13, 2017	92.50	94.13	91.92	92.63	1,081,354	+0.41(+0.44%)
Jul 12, 2017	88.98	92.50	88.65	92.22	1,569,606	+4.04(+4.58%)
Jul 11, 2017	87.18	88.35	86.78	88.18	595,907	+1.29(+1.48%)
Jul 10, 2017	86.71	88.22	86.50	86.89	474,005	+0.27(+0.31%)
Jul 07, 2017	85.78	87.75	85.35	86.62	709,036	+1.48(+1.74%)
Jul 06, 2017	84.53	85.98	84.14	85.14	418,636	-0.30(-0.35%)
Jul 05, 2017	86.40	87.88	85.20	85.44	787,159	-0.42(-0.49%)
Jul 03, 2017	85.50	85.98	84.12	85.86	414,219	+0.89(+1.05%)
Jun 30, 2017	85.13	85.84	83.66	84.97	589,204	-0.42(-0.49%)
Jun 29, 2017	85.92	86.93	84.27	85.39	876,002	-1.36(-1.57%)
Jun 28, 2017	85.37	86.79	83.41	86.75	799,264	+1.78(+2.09%)
Jun 27, 2017	86.41	87.45	84.79	84.97	951,299	-1.65(-1.90%)
Jun 26, 2017	88.32	89.00	85.59	86.62	981,172	-0.99(-1.13%)
Jun 23, 2017			86.98	87.61	942,038	+0.12(+0.14%)
Jun 22, 2017	85.80	89.09	84.50	87.49	3,667,053	-4.44(-4.83%)
Jun 21, 2017	89.03	92.20	88.61	91.93	1,166,410	+3.50(+3.96%)
Jun 20, 2017	88.51	89.86	87.84	88.43	645,079	+0.04(+0.05%)
Jun 19, 2017	87.32	89.10	87.10	88.39	1,207,842	+2.48(+2.89%)
Jun 16, 2017	86.28	87.03	85.38	85.91	996,196	-0.38(-0.44%)
Jun 15, 2017	84.29	86.82	83.40	86.29	1,368,161	+0.39(+0.45%)
Jun 14, 2017	87.88	88.37	85.20	85.90	1,274,016	-0.92(-1.06%)
Jun 13, 2017	87.81	89.25	85.89	86.82	1,147,670	-0.31(-0.36%)
Jun 12, 2017	86.03	89.30	85.28	87.13	1,625,602	-0.52(-0.59%)
Jun 09, 2017	89.47	90.91	85.67	87.65	2,561,560	-1.82(-2.03%)
Jun 08, 2017	95.80	96.50	87.36	89.47	4,538,053	-4.14(-4.42%)
Jun 07, 2017	90.97	94.41	90.50	93.61	2,703,664	+3.30(+3.65%)
Jun 06, 2017	93.22	93.69	90.02	90.31	1,985,320	-1.83(-1.99%)
Jun 05, 2017	92.86	93.89	91.21	92.14	2,028,336	-4.36(-4.52%)
Jun 02, 2017	98.45	99.20	95.65	96.50	1,467,595	-1.11(-1.14%)
Jun 01, 2017	98.17	99.26	95.69	97.61	2,446,582	-0.36(-0.37%)
May 31, 2017	101.55	101.74	97.47	97.97	2,549,222	-3.37(-3.33%)
May 30, 2017	103.90	104.35	100.51	101.34	1,203,314	-2.91(-2.79%)
May 26, 2017	101.24	104.80	100.62	104.25	1,640,888	+3.25(+3.22%)
May 25, 2017	100.57	101.43	99.08	101.00	1,064,008	+0.72(+0.72%)
May 24, 2017	100.74	101.69	99.02	100.28	1,338,144	+0.09(+0.09%)
May 23, 2017	105.56	105.56	99.77	100.19	2,146,890	-4.95(-4.71%)
May 22, 2017	103.49	105.99	102.55	105.14	1,905,221	+3.03(+2.97%)
May 19, 2017	103.35	103.36	100.55	102.11	1,597,669	+0.60(+0.59%)
May 18, 2017	96.25	102.39	95.08	101.51	2,296,450	+4.28(+4.40%)
May 17, 2017	98.07	99.29	95.40	97.23	3,284,895	-1.81(-1.83%)
May 16, 2017	88.89	100.98	88.78	99.04	10,651,409	+15.00(+17.85%)
May 15, 2017	84.00	84.19	82.91	84.04	1,478,816	+0.54(+0.65%)
May 12, 2017	83.49	83.97	82.53	83.50	722,496	-0.10(-0.12%)
May 11, 2017	83.73	83.96	81.83	83.60	803,119	+0.19(+0.23%)
May 10, 2017	81.49	84.10	80.73	83.41	939,250	+2.33(+2.87%)
May 09, 2017	80.58	82.15	80.00	81.08	989,745	+1.21(+1.51%)
May 08, 2017	77.79	80.40	77.69	79.87	1,390,479	+2.10(+2.70%)
May 05, 2017	77.31	77.95	76.24	77.77	510,733	+0.88(+1.14%)
May 04, 2017	77.30	77.30	75.91	76.89	492,933	-0.15(-0.19%)
May 03, 2017	77.83	77.83	76.41	77.04	529,294	-1.24(-1.58%)
May 02, 2017	77.59	78.70	76.90	78.28	950,522	+1.09(+1.41%)

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.