Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2017		93.45	93.45	93.45	0	+0.38(+0.40%)
Jul 31, 2017	93.00	93.09	92.94	93.08	1,058,204	+0.03(+0.03%)
Jul 28, 2017	92.89	93.08	92.86	93.05	1,149,849	+0.16(+0.17%)
Jul 27, 2017	92.86	92.97	92.79	92.89	2,127,160	-0.15(-0.16%)
Jul 26, 2017	92.75	93.14	92.70	93.04	3,455,813	+0.30(+0.32%)
Jul 25, 2017	92.95	92.95	92.72	92.75	2,885,520	-0.52(-0.56%)
Jul 24, 2017	93.28	93.34	93.20	93.27	2,689,331	-0.06(-0.07%)
Jul 21, 2017	93.34	93.44	93.31	93.33	2,084,315	+0.17(+0.18%)
Jul 20, 2017	93.29	93.34	93.13	93.16	2,660,032	+0.03(+0.03%)
Jul 19, 2017	93.15	93.22	93.08	93.14	2,830,903	+0.00(+0.00%)
Jul 18, 2017	93.09	93.18	93.02	93.14	2,038,990	+0.34(+0.37%)
Jul 17, 2017	92.74	92.87	92.68	92.80	1,480,274	+0.11(+0.12%)
Jul 14, 2017	92.94	92.98	92.67	92.68	1,446,951	+0.13(+0.14%)
Jul 13, 2017	92.64	92.64	92.38	92.55	2,406,039	-0.10(-0.10%)
Jul 12, 2017	92.73	92.78	92.62	92.65	2,814,455	+0.27(+0.29%)
Jul 11, 2017	92.22	92.41	92.19	92.38	1,277,192	+0.12(+0.13%)
Jul 10, 2017	92.20	92.35	92.19	92.26	1,432,295	+0.12(+0.13%)
Jul 07, 2017	92.17	92.24	92.09	92.14	2,066,651	-0.15(-0.16%)
Jul 06, 2017	92.28	92.31	92.10	92.28	2,060,529	-0.17(-0.19%)
Jul 05, 2017	92.37	92.56	92.32	92.46	12,028,720	+0.07(+0.08%)
Jul 03, 2017	92.73	92.74	92.35	92.39	1,441,056	-0.34(-0.37%)
Jun 30, 2017	92.93	92.93	92.66	92.73	2,195,462	-0.22(-0.23%)
Jun 29, 2017	92.81	93.04	92.75	92.95	2,296,131	-0.35(-0.37%)
Jun 28, 2017	93.34	93.34	93.15	93.29	1,760,020	-0.09(-0.09%)
Jun 27, 2017	93.52	93.54	93.29	93.38	2,017,900	-0.46(-0.49%)
Jun 26, 2017	93.85	93.95	93.83	93.84	4,167,652	+0.08(+0.08%)
Jun 23, 2017	93.69	93.80	93.65	93.76	1,817,704	+0.03(+0.03%)
Jun 22, 2017	93.79	93.82	93.62	93.74	1,333,712	+0.09(+0.09%)
Jun 21, 2017	93.56	93.72	93.53	93.65	1,333,358	-0.01(-0.01%)
Jun 20, 2017	93.50	93.73	93.50	93.66	1,439,421	+0.23(+0.25%)
Jun 19, 2017	93.58	93.62	93.42	93.42	1,271,483	-0.26(-0.28%)
Jun 16, 2017	93.65	93.79	93.65	93.69	3,978,234	+0.05(+0.06%)
Jun 15, 2017	93.67	93.69	93.56	93.63	2,299,829	-0.17(-0.18%)
Jun 14, 2017	93.87	94.09	93.69	93.80	4,267,798	+0.49(+0.52%)
Jun 13, 2017	93.19	93.35	93.19	93.31	784,388	+0.03(+0.04%)
Jun 12, 2017	93.17	93.46	93.17	93.28	882,198	-0.02(-0.02%)
Jun 09, 2017	93.20	93.36	93.16	93.29	1,383,485	-0.09(-0.09%)
Jun 08, 2017	93.44	93.44	93.22	93.38	4,441,309	-0.15(-0.16%)
Jun 07, 2017	93.61	93.69	93.44	93.53	2,064,564	-0.17(-0.19%)
Jun 06, 2017	93.75	93.79	93.64	93.70	2,390,057	+0.30(+0.32%)
Jun 05, 2017	93.42	93.49	93.39	93.41	1,626,683	-0.16(-0.17%)
Jun 02, 2017	93.50	93.67	93.42	93.56	2,073,156	+0.41(+0.44%)
Jun 01, 2017	93.02	93.17	92.98	93.16	2,034,107	-0.05(-0.05%)
May 31, 2017	93.12	93.27	93.07	93.20	2,017,724	+0.04(+0.05%)
May 30, 2017	93.08	93.16	93.01	93.16	2,688,914	+0.23(+0.25%)
May 26, 2017	92.95	92.99	92.88	92.93	1,170,602	+0.06(+0.07%)
May 25, 2017	92.87	92.91	92.75	92.87	1,567,180	+0.05(+0.06%)
May 24, 2017	92.62	92.86	92.54	92.81	2,046,852	+0.19(+0.21%)
May 23, 2017	92.97	92.97	92.58	92.62	3,436,710	-0.24(-0.26%)
May 22, 2017	92.87	92.94	92.82	92.87	1,641,928	-0.10(-0.11%)
May 19, 2017	92.90	92.98	92.75	92.97	4,033,667	-0.03(-0.03%)
May 18, 2017	93.10	93.14	92.90	93.00	1,974,945	-0.03(-0.03%)
May 17, 2017	92.75	93.07	92.69	93.02	6,499,590	+0.74(+0.80%)
May 16, 2017	92.15	92.41	92.15	92.28	1,513,524	+0.12(+0.13%)
May 15, 2017	92.18	92.21	92.10	92.16	774,463	-0.06(-0.07%)
May 12, 2017	92.11	92.30	92.11	92.22	2,309,378	+0.47(+0.51%)
May 11, 2017	91.55	91.80	91.55	91.75	1,253,743	+0.07(+0.08%)
May 10, 2017	91.92	91.94	91.62	91.68	1,146,257	-0.03(-0.04%)
May 09, 2017	91.70	91.76	91.60	91.72	1,678,689	-0.10(-0.11%)
May 08, 2017	91.96	91.96	91.77	91.82	5,627,542	-0.23(-0.25%)
May 05, 2017	92.04	92.08	91.88	92.05	1,128,472	+0.02(+0.02%)
May 04, 2017	91.93	92.05	91.90	92.03	1,424,464	-0.21(-0.23%)
May 03, 2017	92.45	92.48	92.18	92.24	2,143,207	-0.19(-0.21%)
May 02, 2017	92.20	92.48	92.18	92.43	1,825,433	+0.19(+0.21%)
May 01, 2017	92.34	92.48	92.10	92.24	2,354,071	-0.20(-0.22%)
Apr 28, 2017	92.20	92.48	92.15	92.44	6,330,982	+0.10(+0.10%)
Apr 27, 2017	92.25	92.46	92.21	92.34	2,292,756	+0.06(+0.07%)
Apr 26, 2017	92.04	92.28	92.02	92.28	1,515,718	+0.24(+0.26%)
Apr 25, 2017	92.22	92.32	92.00	92.04	2,289,926	-0.48(-0.52%)
Apr 24, 2017	92.29	92.52	92.24	92.52	4,102,991	-0.19(-0.21%)
Apr 21, 2017	92.75	92.89	92.68	92.71	3,220,238	+0.04(+0.05%)
Apr 20, 2017	92.73	92.80	92.54	92.67	1,954,725	-0.21(-0.22%)
Apr 19, 2017	92.89	92.93	92.77	92.87	2,018,035	-0.24(-0.26%)
Apr 18, 2017	92.84	93.19	92.79	93.12	1,935,777	+0.53(+0.57%)
Apr 17, 2017	92.74	92.82	92.50	92.59	1,280,663	-0.15(-0.16%)
Apr 13, 2017	92.61	92.80	92.45	92.73	2,154,361	+0.28(+0.30%)
Apr 12, 2017	92.24	92.51	92.17	92.46	2,621,922	+0.29(+0.31%)
Apr 11, 2017	91.96	92.26	91.95	92.17	2,559,167	+0.42(+0.46%)
Apr 10, 2017	91.70	91.85	91.66	91.75	2,020,905	+0.16(+0.18%)
Apr 07, 2017	92.08	92.19	91.58	91.58	1,366,995	-0.28(-0.30%)
Apr 06, 2017	91.95	92.01	91.74	91.86	1,725,558	-0.06(-0.07%)
Apr 05, 2017	91.63	92.01	91.59	91.92	2,941,930	+0.17(+0.19%)
Apr 04, 2017	91.85	91.93	91.75	91.75	1,521,734	-0.13(-0.14%)
Apr 03, 2017	91.54	91.92	91.52	91.88	4,815,135	+0.45(+0.49%)
Mar 31, 2017	91.37	91.46	91.31	91.43	1,961,614	+0.18(+0.20%)
Mar 30, 2017	91.46	91.47	91.23	91.24	1,718,153	-0.26(-0.28%)
Mar 29, 2017	91.40	91.54	91.40	91.50	2,148,587	+0.26(+0.28%)
Mar 28, 2017	91.66	91.66	91.24	91.24	1,567,003	-0.31(-0.34%)
Mar 27, 2017	91.71	91.75	91.50	91.56	3,018,961	+0.23(+0.25%)
Mar 24, 2017	91.25	91.44	91.22	91.33	2,933,542	+0.05(+0.06%)
Mar 23, 2017	91.43	91.47	91.12	91.28	2,985,098	-0.10(-0.10%)
Mar 22, 2017	91.37	91.55	91.30	91.37	2,577,024	+0.17(+0.19%)
Mar 21, 2017	90.84	91.23	90.84	91.20	1,624,957	+0.30(+0.33%)
Mar 20, 2017	90.70	90.92	90.70	90.90	1,563,165	+0.22(+0.25%)
Mar 17, 2017	90.55	90.76	90.53	90.68	1,370,524	+0.24(+0.27%)
Mar 16, 2017	90.47	90.59	90.41	90.44	3,175,931	-0.25(-0.28%)
Mar 15, 2017	90.04	90.69	89.98	90.69	4,275,340	+0.79(+0.88%)
Mar 14, 2017	89.85	90.00	89.83	89.90	998,584	+0.10(+0.11%)
Mar 13, 2017	89.89	89.98	89.78	89.81	1,550,556	-0.23(-0.25%)
Mar 10, 2017	90.03	90.06	89.84	90.03	1,539,493	+0.19(+0.21%)
Mar 09, 2017	90.00	90.03	89.79	89.84	2,682,776	-0.25(-0.28%)
Mar 08, 2017	89.98	90.18	89.96	90.09	2,763,460	-0.30(-0.34%)
Mar 07, 2017	90.42	90.47	90.36	90.40	1,843,576	-0.13(-0.14%)
Mar 06, 2017	90.56	90.57	90.43	90.53	1,618,758	-0.02(-0.02%)
Mar 03, 2017	90.48	90.55	90.27	90.54	2,897,689	+0.09(+0.10%)
Mar 02, 2017	90.53	90.57	90.34	90.46	2,336,777	-0.26(-0.29%)
Mar 01, 2017	90.66	90.74	90.61	90.72	2,597,432	-0.64(-0.70%)
Feb 28, 2017	91.44	91.58	91.34	91.35	2,871,071	-0.04(-0.05%)
Feb 27, 2017	91.65	91.66	91.34	91.40	3,807,942	-0.33(-0.36%)
Feb 24, 2017	91.60	91.79	91.50	91.72	3,095,948	+0.42(+0.46%)
Feb 23, 2017	91.22	91.30	91.17	91.30	2,131,073	+0.24(+0.27%)
Feb 22, 2017	91.10	91.15	90.76	91.06	3,252,962	+0.15(+0.16%)
Feb 21, 2017	90.74	91.03	90.72	90.91	3,276,008	-0.04(-0.05%)
Feb 17, 2017		90.96	90.96	90.96	0	+0.24(+0.27%)
Feb 16, 2017	90.44	90.80	90.44	90.71	2,844,787	+0.36(+0.40%)
Feb 15, 2017	90.21	90.41	90.20	90.35	3,181,441	-0.17(-0.19%)
Feb 14, 2017	90.81	90.88	90.33	90.52	2,680,924	-0.33(-0.36%)
Feb 13, 2017	90.79	90.86	90.69	90.85	1,208,785	-0.14(-0.15%)
Feb 10, 2017	90.85	91.06	90.85	90.99	1,904,027	-0.06(-0.07%)
Feb 09, 2017	91.59	91.42	91.03	91.05	1,769,627	-0.54(-0.59%)
Feb 08, 2017		91.66	91.36	91.59	3,680,210	+0.37(+0.41%)
Feb 07, 2017	91.01	91.39	90.95	91.22	1,781,685	+0.16(+0.18%)
Feb 06, 2017	91.00	91.14	90.79	91.06	1,735,315	+0.43(+0.48%)
Feb 03, 2017	90.79	90.98	90.46	90.63	1,978,948	+0.07(+0.08%)
Feb 02, 2017	90.82	90.88	90.55	90.56	1,646,274	+0.03(+0.04%)
Feb 01, 2017	90.41	90.66	90.26	90.52	2,376,714	-0.17(-0.19%)
Jan 31, 2017	90.47	90.84	90.47	90.70	1,635,115	+0.31(+0.34%)
Jan 30, 2017	90.43	90.59	90.39	90.39	2,211,505	-0.03(-0.03%)
Jan 27, 2017	90.35	90.48	90.34	90.41	2,646,807	+0.11(+0.12%)
Jan 26, 2017	90.14	90.33	89.95	90.30	2,563,124	+0.12(+0.13%)
Jan 25, 2017	90.26	90.37	90.06	90.18	2,103,359	-0.45(-0.50%)
Jan 24, 2017	90.77	90.89	90.50	90.63	1,556,666	-0.35(-0.38%)
Jan 23, 2017	90.66	91.15	90.52	90.97	1,992,452	+0.47(+0.52%)
Jan 20, 2017	90.34	90.58	90.20	90.50	1,513,174	+0.04(+0.05%)
Jan 19, 2017	90.51	90.55	90.28	90.45	2,131,142	-0.35(-0.38%)
Jan 18, 2017	91.17	91.25	90.77	90.80	4,216,519	-0.65(-0.71%)
Jan 17, 2017	91.49	91.54	91.29	91.45	1,918,983	+0.46(+0.50%)
Jan 13, 2017		90.99	90.99	90.99	0	-0.20(-0.22%)
Jan 12, 2017	91.36	91.54	91.16	91.19	1,789,117	+0.05(+0.06%)
Jan 11, 2017	91.08	91.46	90.92	91.14	2,123,941	+0.10(+0.11%)
Jan 10, 2017	91.03	91.17	90.99	91.03	1,566,817	-0.04(-0.05%)
Jan 09, 2017	91.06	91.11	90.96	91.08	1,476,829	+0.35(+0.38%)
Jan 06, 2017	90.81	90.98	90.69	90.73	1,854,875	-0.41(-0.45%)
Jan 05, 2017	90.74	91.24	90.68	91.15	3,873,655	+0.59(+0.65%)
Jan 04, 2017	90.42	90.60	90.32	90.56	1,763,985	+0.10(+0.11%)
Jan 03, 2017	90.09	90.55	90.04	90.45	3,741,813	-0.04(-0.05%)
Dec 30, 2016		90.50	90.50	90.50	0	+0.27(+0.30%)
Dec 29, 2016	90.10	90.36	90.10	90.23	1,538,831	+0.28(+0.31%)
Dec 28, 2016	89.67	90.05	89.61	89.95	1,586,614	+0.33(+0.37%)
Dec 27, 2016	89.54	89.63	89.53	89.63	1,330,578	-0.13(-0.14%)
Dec 23, 2016		89.76	89.76	89.76	0	+0.09(+0.10%)
Dec 22, 2016	89.61	89.74	89.54	89.67	2,168,388	-0.04(-0.04%)
Dec 21, 2016	89.65	89.76	89.60	89.71	2,169,921	+0.15(+0.16%)
Dec 20, 2016	89.43	89.61	89.37	89.56	1,124,641	-0.19(-0.21%)
Dec 19, 2016	89.65	89.79	89.54	89.75	1,962,681	+0.41(+0.46%)
Dec 16, 2016	89.38	89.61	89.18	89.34	2,101,813	+0.11(+0.13%)
Dec 15, 2016	89.46	89.50	89.16	89.23	2,319,250	-0.25(-0.28%)
Dec 14, 2016	90.53	90.60	89.46	89.48	4,571,948	-0.75(-0.83%)
Dec 13, 2016	90.33	90.39	90.06	90.23	2,312,704	+0.05(+0.06%)
Dec 12, 2016	90.10	90.27	89.97	90.17	1,784,486	+0.02(+0.02%)
Dec 09, 2016	90.58	90.68	90.12	90.16	3,783,038	-0.47(-0.51%)
Dec 08, 2016	90.67	90.73	90.54	90.62	1,574,830	-0.34(-0.38%)
Dec 07, 2016	90.83	91.01	90.82	90.97	1,435,696	+0.30(+0.33%)
Dec 06, 2016	90.66	90.75	90.58	90.66	1,147,741	+0.03(+0.04%)
Dec 05, 2016	90.36	90.86	90.26	90.63	2,646,885	-0.03(-0.04%)
Dec 02, 2016	90.45	90.79	90.45	90.66	1,926,236	+0.41(+0.45%)
Dec 01, 2016	90.18	90.35	89.91	90.26	4,022,696	-0.35(-0.38%)
Nov 30, 2016	90.63	90.83	90.52	90.61	3,906,327	-0.61(-0.67%)
Nov 29, 2016	90.97	91.24	90.91	91.22	2,027,202	+0.09(+0.10%)
Nov 28, 2016	91.01	91.16	90.92	91.12	2,875,058	+0.41(+0.46%)
Nov 25, 2016	90.82	90.86	90.59	90.71	1,101,523	-0.08(-0.09%)
Nov 23, 2016		90.79	90.79	90.79	0	-0.33(-0.36%)
Nov 22, 2016	91.15	91.31	91.03	91.11	2,026,857	+0.09(+0.09%)
Nov 21, 2016	91.02	91.15	90.92	91.03	1,584,915	+0.08(+0.09%)
Nov 18, 2016	91.33	91.42	90.86	90.95	4,755,818	-0.40(-0.44%)
Nov 17, 2016	91.60	91.66	91.29	91.35	2,903,403	-0.40(-0.44%)
Nov 16, 2016	91.47	91.82	91.47	91.76	3,213,084	+0.09(+0.09%)
Nov 15, 2016	91.66	91.84	91.60	91.67	1,616,768	+0.00(+0.00%)
Nov 14, 2016	91.67	92.02	91.48	91.67	4,360,958	-0.53(-0.58%)
Nov 11, 2016	92.58	92.65	92.17	92.21	2,884,447	-0.19(-0.20%)
Nov 10, 2016	92.68	92.99	92.38	92.40	6,326,050	-0.56(-0.60%)
Nov 09, 2016	93.96	93.96	92.89	92.95	7,413,433	-1.44(-1.52%)
Nov 08, 2016	94.75	94.78	94.35	94.39	1,373,444	-0.34(-0.35%)
Nov 07, 2016	94.77	94.83	94.69	94.73	3,041,365	-0.40(-0.42%)
Nov 04, 2016	94.94	95.16	94.93	95.12	1,974,756	+0.29(+0.31%)
Nov 03, 2016	94.75	94.88	94.69	94.83	797,625	-0.06(-0.06%)
Nov 02, 2016	94.78	95.06	94.71	94.89	1,691,436	+0.28(+0.30%)
Nov 01, 2016	94.33	94.79	94.28	94.61	2,328,119	+0.00(+0.00%)
Oct 31, 2016	94.64	94.67	94.52	94.60	5,135,054	+0.08(+0.08%)
Oct 28, 2016	94.42	94.60	94.38	94.53	1,527,721	+0.02(+0.02%)
Oct 27, 2016	94.51	94.55	94.31	94.51	4,267,834	-0.33(-0.34%)
Oct 26, 2016	94.91	94.95	94.80	94.84	1,322,330	-0.21(-0.22%)
Oct 25, 2016	94.94	95.19	94.92	95.04	855,250	-0.02(-0.02%)
Oct 24, 2016	95.25	95.25	94.95	95.06	1,047,953	-0.13(-0.14%)
Oct 21, 2016	95.22	95.23	95.06	95.19	664,404	+0.10(+0.11%)
Oct 20, 2016	95.31	95.31	95.05	95.09	1,140,010	-0.09(-0.09%)
Oct 19, 2016	94.99	95.24	94.99	95.17	1,470,773	+0.04(+0.05%)
Oct 18, 2016	94.82	95.13	94.81	95.13	1,726,928	+0.19(+0.20%)
Oct 17, 2016	94.83	95.02	94.83	94.94	1,734,310	+0.21(+0.22%)
Oct 14, 2016	94.78	95.03	94.71	94.73	2,449,184	-0.29(-0.31%)
Oct 13, 2016	94.99	95.15	94.99	95.03	1,382,583	+0.20(+0.21%)
Oct 12, 2016	94.75	94.83	94.64	94.83	1,207,302	+0.00(+0.00%)
Oct 11, 2016	94.84	94.99	94.72	94.83	2,259,917	-0.03(-0.03%)
Oct 10, 2016	94.90	94.90	94.71	94.85	1,241,279	-0.25(-0.26%)
Oct 07, 2016	95.05	95.18	94.88	95.10	1,862,691	+0.14(+0.14%)
Oct 06, 2016	95.06	95.22	94.95	94.97	1,835,145	-0.20(-0.21%)
Oct 05, 2016	95.34	95.37	95.06	95.16	1,734,069	-0.21(-0.23%)
Oct 04, 2016	95.70	95.78	95.37	95.38	4,594,829	-0.44(-0.46%)
Oct 03, 2016	96.01	96.04	95.80	95.82	3,430,397	-0.22(-0.23%)
Sep 30, 2016	96.29	96.31	95.90	96.04	2,020,710	-0.24(-0.25%)
Sep 29, 2016	96.05	96.43	95.99	96.28	1,295,885	+0.06(+0.06%)
Sep 28, 2016	96.31	96.40	96.19	96.22	687,912	-0.04(-0.04%)
Sep 27, 2016	96.37	96.37	96.17	96.26	1,814,113	+0.16(+0.17%)
Sep 26, 2016	95.95	96.19	95.94	96.10	889,984	+0.27(+0.29%)
Sep 23, 2016	95.74	95.89	95.71	95.83	1,109,621	+0.04(+0.04%)
Sep 22, 2016	95.66	95.89	95.64	95.78	1,179,290	+0.28(+0.30%)
Sep 21, 2016	95.24	95.54	95.14	95.50	1,291,059	+0.15(+0.16%)
Sep 20, 2016	95.31	95.47	95.28	95.34	1,372,101	+0.15(+0.15%)
Sep 19, 2016	95.28	95.35	95.19	95.20	571,244	-0.16(-0.17%)
Sep 16, 2016	95.37	95.43	95.24	95.36	971,129	+0.10(+0.11%)
Sep 15, 2016	95.18	95.33	95.00	95.26	1,169,763	+0.03(+0.03%)
Sep 14, 2016	95.04	95.36	95.04	95.23	1,237,311	+0.21(+0.23%)
Sep 13, 2016	95.44	95.45	94.80	95.02	2,322,471	-0.35(-0.37%)
Sep 12, 2016	95.18	95.45	95.15	95.37	1,685,164	+0.09(+0.09%)
Sep 09, 2016	95.40	95.41	95.24	95.28	1,981,650	-0.45(-0.48%)
Sep 08, 2016	96.03	96.12	95.63	95.74	1,499,605	-0.47(-0.49%)
Sep 07, 2016	96.30	96.37	96.16	96.21	974,854	+0.05(+0.05%)
Sep 06, 2016	95.69	96.22	95.65	96.16	1,495,763	+0.45(+0.47%)
Sep 02, 2016	95.78	95.71	95.71	95.71	1,805,758	-0.25(-0.26%)

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.