Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	108.38	108.64	107.89	107.98	299,591	-0.07(-0.06%)
Jul 28, 2017	106.77	108.30	105.03	108.05	352,784	+0.99(+0.93%)
Jul 27, 2017	108.93	109.31	105.70	107.06	613,638	-1.39(-1.28%)
Jul 26, 2017	104.98	109.41	104.98	108.45	654,975	+3.61(+3.45%)
Jul 25, 2017	106.15	106.61	104.44	104.83	564,824	-0.69(-0.65%)
Jul 24, 2017	105.55	105.66	105.09	105.52	277,499	-0.08(-0.08%)
Jul 21, 2017	105.49	106.20	105.30	105.60	248,831	-0.30(-0.28%)
Jul 20, 2017	105.61	106.54	104.97	105.90	259,234	-0.12(-0.11%)
Jul 19, 2017	105.13	106.02	104.94	106.02	212,501	+0.97(+0.93%)
Jul 18, 2017	105.49	105.84	104.94	105.05	215,821	-0.76(-0.72%)
Jul 17, 2017	105.49	106.36	105.00	105.81	242,798	+0.23(+0.22%)
Jul 14, 2017	104.89	105.99	104.82	105.58	385,450	+0.70(+0.66%)
Jul 13, 2017	105.96	106.08	104.61	104.88	260,328	-0.99(-0.94%)
Jul 12, 2017	105.95	106.73	105.52	105.87	464,404	+0.83(+0.79%)
Jul 11, 2017	105.09	105.27	104.43	105.05	259,722	-0.19(-0.18%)
Jul 10, 2017	105.26	105.80	104.99	105.23	231,883	-0.17(-0.17%)
Jul 07, 2017	104.16	105.72	103.86	105.41	189,042	+1.35(+1.30%)
Jul 06, 2017	104.57	105.50	103.90	104.06	671,581	-0.75(-0.71%)
Jul 05, 2017	105.12	105.47	104.39	104.81	378,408	-0.03(-0.03%)
Jul 03, 2017	104.82	105.91	104.23	104.83	174,280	+0.46(+0.44%)
Jun 30, 2017	103.46	104.78	103.31	104.37	396,932	+1.33(+1.29%)
Jun 29, 2017	104.15	104.15	102.49	103.04	303,757	-0.92(-0.89%)
Jun 28, 2017	103.58	104.16	103.27	103.97	386,308	+1.01(+0.98%)
Jun 27, 2017	103.98	104.19	102.96	102.96	274,698	-1.03(-0.99%)
Jun 26, 2017	104.47	104.52	103.57	103.98	242,276	-0.10(-0.10%)
Jun 23, 2017	102.98	104.22	102.71	104.09	461,477	+1.07(+1.04%)
Jun 22, 2017	102.63	103.10	102.30	103.02	243,879	+0.41(+0.40%)
Jun 21, 2017	103.85	104.02	102.43	102.61	312,879	-1.42(-1.37%)
Jun 20, 2017	105.70	106.16	103.89	104.03	308,980	-2.01(-1.90%)
Jun 19, 2017	105.25	106.15	104.56	106.05	270,300	+1.50(+1.43%)
Jun 16, 2017	104.11	104.84	103.90	104.55	661,118	+0.17(+0.16%)
Jun 15, 2017	102.38	104.40	102.38	104.38	266,939	+0.96(+0.93%)
Jun 14, 2017	103.27	103.67	102.91	103.42	343,612	+0.16(+0.15%)
Jun 13, 2017	102.51	103.27	102.12	103.27	404,509	+0.72(+0.70%)
Jun 12, 2017	102.66	103.35	101.84	102.54	464,711	+0.04(+0.04%)
Jun 09, 2017	101.91	102.89	101.76	102.51	412,307	+0.64(+0.63%)
Jun 08, 2017	101.07	102.06	100.81	101.87	443,599	+0.65(+0.64%)
Jun 07, 2017	101.32	101.77	101.01	101.22	463,239	+0.04(+0.04%)
Jun 06, 2017	101.17	101.62	100.66	101.19	339,777	-0.24(-0.24%)
Jun 05, 2017	101.50	101.85	101.14	101.43	272,185	-0.26(-0.25%)
Jun 02, 2017	100.87	102.31	100.65	101.69	485,482	+1.12(+1.11%)
Jun 01, 2017	100.43	100.66	99.63	100.57	499,318	+0.39(+0.39%)
May 31, 2017	99.71	100.81	98.31	100.18	3,085,712	+0.52(+0.52%)
May 30, 2017	99.04	99.81	98.76	99.66	504,878	+0.18(+0.18%)
May 26, 2017	99.51	100.16	99.02	99.49	373,226	-0.13(-0.13%)
May 25, 2017	100.40	100.85	99.17	99.62	557,894	-0.49(-0.49%)
May 24, 2017	100.40	101.47	99.61	100.11	411,499	-0.24(-0.24%)
May 23, 2017	98.74	100.37	98.26	100.35	716,960	+1.66(+1.68%)
May 22, 2017	99.07	99.69	98.50	98.68	407,580	+0.14(+0.14%)
May 19, 2017	98.22	99.31	97.50	98.55	711,895	+1.04(+1.07%)
May 18, 2017	96.76	98.09	96.20	97.50	312,144	+0.44(+0.46%)
May 17, 2017	97.88	97.53	96.31	97.06	432,144	-0.82(-0.84%)
May 16, 2017	96.45	97.94	96.24	97.88	835,206	+1.65(+1.72%)
May 15, 2017	96.10	96.61	96.04	96.23	239,415	+0.63(+0.66%)
May 12, 2017	96.13	96.16	95.47	95.60	173,088	-0.69(-0.72%)
May 11, 2017	95.86	96.52	94.84	96.29	219,179	+0.06(+0.07%)
May 10, 2017	95.87	96.36	95.71	96.23	302,075	+0.32(+0.34%)
May 09, 2017	96.75	97.56	95.77	95.90	301,539	-0.71(-0.73%)
May 08, 2017	96.64	97.15	96.45	96.61	329,987	-0.37(-0.38%)
May 05, 2017	95.90	96.98	95.45	96.98	323,278	+1.30(+1.36%)
May 04, 2017	96.18	96.19	94.53	95.68	620,498	-0.36(-0.37%)
May 03, 2017	95.88	96.11	95.42	96.04	416,845	-0.27(-0.28%)
May 02, 2017	96.40	96.52	95.93	96.31	285,866	+0.17(+0.17%)

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.