Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	106.61	106.73	105.16	105.80	1,260,938	-0.46(-0.43%)
Jul 28, 2017	106.02	106.96	105.75	106.25	2,413,309	-1.45(-1.35%)
Jul 27, 2017	107.09	108.73	106.72	107.71	8,463,859	+6.25(+6.16%)
Jul 26, 2017	101.10	101.92	100.94	101.45	3,195,660	+1.53(+1.54%)
Jul 25, 2017	100.59	100.66	99.58	99.92	1,166,634	+0.17(+0.17%)
Jul 24, 2017	99.98	100.12	99.59	99.75	1,139,818	-0.85(-0.85%)
Jul 21, 2017	100.80	101.17	100.33	100.60	1,603,357	-0.67(-0.67%)
Jul 20, 2017	101.61	101.73	100.96	101.28	2,259,602	+0.61(+0.61%)
Jul 19, 2017	100.17	100.67	99.82	100.67	890,288	+0.28(+0.28%)
Jul 18, 2017	100.35	100.68	100.05	100.39	1,040,138	+0.26(+0.26%)
Jul 17, 2017	100.18	100.86	100.03	100.12	2,515,383	-0.09(-0.09%)
Jul 14, 2017	99.90	100.36	99.52	100.21	1,272,346	+1.09(+1.10%)
Jul 13, 2017	99.05	99.23	98.83	99.12	720,667	+0.47(+0.48%)
Jul 12, 2017	98.22	99.11	98.20	98.65	1,048,333	+1.26(+1.30%)
Jul 11, 2017	96.59	97.68	96.23	97.39	2,157,914	-0.61(-0.62%)
Jul 10, 2017	98.28	98.75	97.87	97.99	1,298,481	+0.82(+0.85%)
Jul 07, 2017	96.72	97.53	96.64	97.17	1,575,703	+0.39(+0.41%)
Jul 06, 2017	95.80	96.92	95.54	96.77	3,925,574	+0.32(+0.34%)
Jul 05, 2017	96.58	96.59	96.06	96.45	931,975	-0.37(-0.38%)
Jul 03, 2017	96.45	96.99	96.29	96.82	566,571	+0.05(+0.05%)
Jun 30, 2017	97.54	97.58	96.61	96.76	1,777,490	-0.26(-0.27%)
Jun 29, 2017	98.39	98.43	96.34	97.03	3,544,824	-2.67(-2.67%)
Jun 28, 2017	99.85	100.03	99.41	99.69	1,038,021	+0.07(+0.07%)
Jun 27, 2017	100.04	100.33	99.59	99.62	907,364	-0.26(-0.26%)
Jun 26, 2017	100.81	100.97	99.84	99.89	973,771	+0.54(+0.55%)
Jun 23, 2017	99.04	99.48	98.78	99.34	1,036,027	-0.04(-0.04%)
Jun 22, 2017	99.94	100.06	99.33	99.39	1,649,104	-0.41(-0.41%)
Jun 21, 2017	99.94	100.33	99.61	99.80	1,246,855	-0.32(-0.32%)
Jun 20, 2017	101.07	101.15	99.81	100.11	1,198,234	+0.03(+0.03%)
Jun 19, 2017	100.31	100.50	99.96	100.09	1,091,601	+0.22(+0.22%)
Jun 16, 2017	99.96	100.05	99.32	99.87	1,103,375	+0.60(+0.61%)
Jun 15, 2017	98.81	99.67	98.53	99.26	1,086,297	-0.68(-0.68%)
Jun 14, 2017	100.53	100.62	99.56	99.94	934,169	+0.09(+0.09%)
Jun 13, 2017	99.51	100.17	99.33	99.85	817,680	+0.81(+0.81%)
Jun 12, 2017		99.60	98.74	99.04	1,613,572	-0.47(-0.48%)
Jun 09, 2017	99.38	99.80	99.22	99.52	1,972,412	-0.86(-0.86%)
Jun 08, 2017	101.19	101.33	99.62	100.38	5,266,127	-2.34(-2.28%)
Jun 07, 2017	103.34	103.75	102.12	102.72	1,716,079	-0.76(-0.74%)
Jun 06, 2017	102.92	103.77	102.90	103.48	795,614	-0.33(-0.32%)
Jun 05, 2017	103.44	103.88	103.13	103.81	743,340	+0.17(+0.16%)
Jun 02, 2017	103.95	104.17	103.33	103.65	843,121	+0.74(+0.72%)
Jun 01, 2017	102.40	103.13	102.22	102.91	1,155,962	+0.37(+0.36%)
May 31, 2017	103.02	103.50	102.34	102.54	1,251,190	+0.22(+0.21%)
May 30, 2017	102.46	102.72	102.14	102.32	2,361,198	-1.57(-1.51%)
May 26, 2017	102.57	103.90	102.52	103.89	1,131,062	+0.11(+0.11%)
May 25, 2017	104.12	104.16	103.66	103.78	988,891	-0.15(-0.14%)
May 24, 2017	103.72	103.96	103.11	103.93	1,099,973	-0.05(-0.05%)
May 23, 2017	103.94	104.24	103.70	103.98	873,284	+0.15(+0.14%)
May 22, 2017	104.15	104.21	103.65	103.83	1,208,600	+0.36(+0.35%)
May 19, 2017	103.23	103.90	103.19	103.47	1,687,048	+0.89(+0.86%)
May 18, 2017	101.44	102.64	100.95	102.59	6,369,388	-2.20(-2.10%)
May 17, 2017	105.67	106.13	104.70	104.79	1,539,257	-0.83(-0.78%)
May 16, 2017	105.21	105.64	104.86	105.61	1,164,082	+0.73(+0.69%)
May 15, 2017	105.01	105.10	104.61	104.88	1,290,733	-0.18(-0.18%)
May 12, 2017	104.76	105.40	104.28	105.07	1,566,841	+0.82(+0.79%)
May 11, 2017	103.97	104.43	103.83	104.24	939,239	-0.09(-0.08%)
May 10, 2017	103.96	104.49	103.96	104.33	1,219,026	-0.11(-0.10%)
May 09, 2017	104.74	104.83	104.08	104.44	1,508,570	+0.00(+0.00%)
May 08, 2017	105.00	105.03	104.22	104.44	1,651,555	-1.29(-1.22%)
May 05, 2017	104.91	105.75	104.66	105.72	3,357,326	+0.97(+0.93%)
May 04, 2017	103.46	104.96	103.29	104.75	4,526,803	+5.64(+5.69%)
May 03, 2017	99.85	100.07	98.84	99.11	3,631,247	+0.68(+0.69%)
May 02, 2017	98.18	98.69	97.86	98.44	1,459,853	+0.76(+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.