Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	86.66	87.97	86.08	87.81	7,992	+1.43(+1.65%)
Jul 28, 2017	87.85	88.62	86.01	86.39	23,386	-1.12(-1.28%)
Jul 27, 2017	83.04	88.59	83.04	87.51	21,604	+3.24(+3.84%)
Jul 26, 2017	84.85	85.70	84.00	84.27	7,023	-1.16(-1.35%)
Jul 25, 2017	83.04	85.93	82.54	85.43	21,731	+1.85(+2.21%)
Jul 24, 2017	85.27	85.93	83.54	83.58	14,429	-1.39(-1.63%)
Jul 21, 2017	86.20	86.20	84.73	84.96	31,257	-0.89(-1.03%)
Jul 20, 2017		87.47	85.00	85.85	19,420	-1.77(-2.02%)
Jul 19, 2017	88.16	88.35	86.39	87.62	24,664	-2.54(-2.82%)
Jul 18, 2017	90.97	91.67	90.16	90.16	11,030	-0.12(-0.13%)
Jul 17, 2017	89.51	90.40	88.59	90.28	9,486	+0.69(+0.77%)
Jul 14, 2017	88.93	89.86	88.66	89.59	11,597	-0.04(-0.04%)
Jul 13, 2017	90.28	92.82	88.51	89.63	16,558	-1.19(-1.31%)
Jul 12, 2017	90.90	91.74	90.70	90.82	9,055	-1.35(-1.46%)
Jul 11, 2017	93.01	93.46	91.86	92.17	14,991	-1.08(-1.16%)
Jul 10, 2017	91.70	94.25	91.70	93.25	10,369	+1.27(+1.38%)
Jul 07, 2017	92.01	92.85	91.28	91.97	13,676	-1.16(-1.24%)
Jul 06, 2017	91.40	93.73	90.86	93.13	13,997	+2.97(+3.29%)
Jul 05, 2017	92.82	92.86	89.78	90.16	13,865	-2.54(-2.74%)
Jul 03, 2017	92.48	93.36	91.74	92.71	5,007	-0.73(-0.78%)
Jun 30, 2017	92.05	93.90	91.74	93.44	15,456	+1.39(+1.51%)
Jun 29, 2017	89.86	94.05	89.86	92.05	23,684	+2.54(+2.84%)
Jun 28, 2017	92.44	93.40	89.09	89.51	26,003	-3.93(-4.20%)
Jun 27, 2017	88.70	93.44	88.64	93.44	48,019	+5.12(+5.80%)
Jun 26, 2017	87.04	89.47	87.04	88.32	13,175	+0.50(+0.57%)
Jun 23, 2017		90.36	87.62	87.81	34,815	-0.35(-0.39%)
Jun 22, 2017	89.24	89.89	86.37	88.16	68,862	-2.27(-2.51%)
Jun 21, 2017	97.67	97.67	90.42	90.43	49,892	-8.20(-8.32%)
Jun 20, 2017	101.68	101.68	95.63	98.64	30,711	-2.54(-2.51%)
Jun 19, 2017	105.11	105.61	100.40	101.18	15,405	-5.12(-4.82%)
Jun 16, 2017	105.80	107.69	105.80	106.30	9,932	+0.73(+0.69%)
Jun 15, 2017	105.34	107.27	104.95	105.57	19,763	+1.69(+1.63%)
Jun 14, 2017	104.99	105.19	102.76	103.88	8,788	-1.08(-1.03%)
Jun 13, 2017	105.45	106.61	104.95	104.95	4,234	-1.19(-1.12%)
Jun 12, 2017	105.76	107.50	104.07	106.15	11,606	+0.50(+0.47%)
Jun 09, 2017	105.11	106.34	102.56	105.65	18,519	+0.73(+0.70%)
Jun 08, 2017	105.69	106.46	104.56	104.92	8,395	-1.27(-1.20%)
Jun 07, 2017	106.03	107.19	105.38	106.19	3,307	-0.15(-0.14%)
Jun 06, 2017	106.65	106.84	104.99	106.34	11,848	+0.81(+0.77%)
Jun 05, 2017	103.26	106.96	103.26	105.53	15,973	+1.42(+1.37%)
Jun 02, 2017	107.03	107.41	103.64	104.11	14,959	-3.62(-3.36%)
Jun 01, 2017	111.39	111.50	107.40	107.73	11,990	-3.89(-3.49%)
May 31, 2017	112.77	114.24	111.54	111.62	12,067	-1.58(-1.40%)
May 30, 2017	110.15	113.58	109.85	113.20	21,189	+3.20(+2.91%)
May 26, 2017	108.42	110.00	107.88	110.00	5,610	+1.85(+1.71%)
May 25, 2017	106.73	108.34	106.73	108.15	9,280	+0.35(+0.32%)
May 24, 2017	107.77	109.90	107.46	107.80	5,508	-0.23(-0.21%)
May 23, 2017	107.64	108.94	107.46	108.04	6,482	+0.35(+0.32%)
May 22, 2017	108.11	109.20	107.61	107.69	6,980	-0.62(-0.57%)
May 19, 2017	106.50	108.58	105.42	108.31	9,515	+1.43(+1.33%)
May 18, 2017	108.50	109.34	106.30	106.88	27,539	-3.04(-2.77%)
May 17, 2017	107.46	110.00	106.73	109.92	24,766	+4.93(+4.70%)
May 16, 2017	105.65	106.50	104.76	104.99	7,083	-0.89(-0.84%)
May 15, 2017	106.77	107.03	105.59	105.88	15,840	-1.12(-1.04%)
May 12, 2017	107.88	108.50	106.11	107.00	6,203	-0.81(-0.75%)
May 11, 2017	107.73	110.00	107.50	107.80	18,072	+0.31(+0.29%)
May 10, 2017	107.00	109.45	107.00	107.50	15,132	+0.81(+0.76%)
May 09, 2017	108.53	108.84	106.69	106.69	13,288	-2.62(-2.40%)
May 08, 2017	104.84	109.74	104.84	109.31	18,375	+4.47(+4.26%)
May 05, 2017	102.72	105.88	102.72	104.84	15,217	+1.93(+1.87%)
May 04, 2017	104.38	104.38	102.80	102.91	19,930	-1.85(-1.76%)
May 03, 2017	103.72	105.45	103.72	104.76	22,946	+1.70(+1.64%)
May 02, 2017	102.22	104.11	101.76	103.07	12,541	+0.69(+0.68%)

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.