Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	83.82	84.63	83.69	83.88	1,492,084	+0.03(+0.04%)
Jul 28, 2017	83.86	84.15	82.68	83.85	2,910,277	-0.64(-0.76%)
Jul 27, 2017	85.46	85.58	83.92	84.49	2,883,597	-1.34(-1.56%)
Jul 26, 2017	87.20	87.27	85.40	85.83	1,566,064	-1.02(-1.17%)
Jul 25, 2017	86.95	87.19	86.55	86.85	1,710,718	+0.22(+0.25%)
Jul 24, 2017	88.50	88.58	86.55	86.63	2,085,546	-2.05(-2.31%)
Jul 21, 2017	89.29	89.59	88.56	88.68	1,142,238	-0.89(-0.99%)
Jul 20, 2017	89.85	90.23	89.51	89.57	733,900	-0.29(-0.32%)
Jul 19, 2017	89.15	90.05	89.15	89.86	956,691	+0.82(+0.92%)
Jul 18, 2017	89.74	89.78	88.69	89.04	779,803	-0.62(-0.69%)
Jul 17, 2017	88.98	90.01	88.89	89.66	1,095,000	+0.71(+0.80%)
Jul 14, 2017	88.73	89.37	88.44	88.95	1,181,434	+0.38(+0.43%)
Jul 13, 2017	89.62	90.10	88.20	88.57	1,431,426	-1.04(-1.16%)
Jul 12, 2017	89.47	90.24	89.38	89.61	1,461,248	+0.31(+0.35%)
Jul 11, 2017	89.55	89.90	88.83	89.30	1,077,621	+0.05(+0.06%)
Jul 10, 2017	90.05	90.48	89.01	89.25	1,234,115	-0.92(-1.02%)
Jul 07, 2017	89.89	90.46	89.34	90.17	1,055,690	+0.49(+0.55%)
Jul 06, 2017	89.38	90.33	89.01	89.68	1,535,063	-0.45(-0.50%)
Jul 05, 2017	91.33	91.43	89.29	90.13	1,790,493	-1.21(-1.32%)
Jul 03, 2017	90.69	91.57	90.51	91.34	842,326	+0.90(+1.00%)
Jun 30, 2017	91.97	92.32	90.36	90.44	1,693,843	-1.32(-1.44%)
Jun 29, 2017	91.59	91.94	90.90	91.76	2,030,948	+0.20(+0.22%)
Jun 28, 2017	93.16	93.30	91.15	91.56	2,209,445	-1.13(-1.22%)
Jun 27, 2017	93.01	95.22	92.29	92.69	6,178,161	+2.61(+2.90%)
Jun 26, 2017	89.54	90.56	89.33	90.08	3,426,585	+1.35(+1.52%)
Jun 23, 2017	89.18	89.41	88.53	88.73	1,753,096	-0.43(-0.48%)
Jun 22, 2017	88.52	89.55	88.27	89.16	1,116,546	+0.88(+1.00%)
Jun 21, 2017	88.77	89.31	88.03	88.28	1,084,884	-0.40(-0.45%)
Jun 20, 2017	90.14	90.31	88.63	88.68	1,142,355	-1.89(-2.09%)
Jun 19, 2017	89.50	90.68	89.39	90.57	1,082,313	+1.27(+1.42%)
Jun 16, 2017	89.33	89.57	88.53	89.30	1,829,475	-0.50(-0.56%)
Jun 15, 2017	90.26	90.68	89.27	89.80	1,471,830	-0.67(-0.74%)
Jun 14, 2017	90.01	90.83	89.84	90.47	1,606,952	+0.45(+0.50%)
Jun 13, 2017	91.07	91.26	89.83	90.02	2,548,159	-1.92(-2.09%)
Jun 12, 2017	92.02	92.68	91.77	91.94	1,224,145	-0.18(-0.20%)
Jun 09, 2017	92.12	92.78	91.58	92.12	1,103,126	+0.27(+0.29%)
Jun 08, 2017		92.88	91.70	91.85	1,072,109	-0.20(-0.22%)
Jun 07, 2017	92.00	93.02	92.00	92.05	1,314,302	+0.07(+0.08%)
Jun 06, 2017	91.69	92.37	91.61	91.98	1,242,459	+0.16(+0.17%)
Jun 05, 2017	91.00	92.29	90.96	91.82	1,336,260	+0.52(+0.57%)
Jun 02, 2017	90.29	91.75	90.16	91.30	1,104,307	+1.21(+1.34%)
Jun 01, 2017	89.00	90.09	88.63	90.09	1,273,510	+1.16(+1.30%)
May 31, 2017	87.57	88.95	86.82	88.93	2,049,953	+1.44(+1.65%)
May 30, 2017	87.80	87.90	87.27	87.49	817,662	-0.46(-0.52%)
May 26, 2017	88.10	88.34	87.66	87.95	708,442	-0.15(-0.17%)
May 25, 2017	86.89	88.42	86.36	88.10	960,423	+0.89(+1.02%)
May 24, 2017	86.90	87.36	86.52	87.21	1,026,715	+0.57(+0.66%)
May 23, 2017	87.56	87.56	86.15	86.64	819,177	-0.76(-0.87%)
May 22, 2017	87.28	87.75	87.00	87.40	964,966	+0.44(+0.51%)
May 19, 2017	86.49	87.22	86.40	86.96	816,132	+0.51(+0.59%)
May 18, 2017	85.64	86.63	85.15	86.45	1,042,598	+0.92(+1.08%)
May 17, 2017	85.96	86.19	85.27	85.53	1,128,235	-0.43(-0.50%)
May 16, 2017	88.23	88.23	85.69	85.96	2,655,573	-2.44(-2.76%)
May 15, 2017	88.34	88.83	88.00	88.40	1,235,111	+0.09(+0.10%)
May 12, 2017	88.40	89.14	88.28	88.31	1,347,916	+0.09(+0.10%)
May 11, 2017	87.37	88.51	86.61	88.22	1,501,706	+0.59(+0.67%)
May 10, 2017	87.33	87.84	86.81	87.63	743,193	+0.36(+0.41%)
May 09, 2017	87.35	87.58	86.91	87.27	728,612	+0.19(+0.22%)
May 08, 2017	87.30	87.56	86.94	87.08	803,952	-0.25(-0.29%)
May 05, 2017	87.42	87.58	86.61	87.33	1,244,211	+0.00(+0.00%)
May 04, 2017	87.19	87.50	86.44	87.33	1,116,572	-0.09(-0.10%)
May 03, 2017	86.54	87.63	86.54	87.42	837,071	+0.60(+0.69%)
May 02, 2017	86.09	87.08	85.72	86.82	1,369,688	+1.19(+1.39%)

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.