Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	77.08	78.93	77.03	78.89	2,101,771	+2.38(+3.12%)
Aug 30, 2017	76.24	76.80	75.89	76.50	1,391,220	+0.36(+0.47%)
Aug 29, 2017	75.77	76.46	75.73	76.14	1,443,791	+0.16(+0.21%)
Aug 28, 2017	76.51	76.64	75.86	75.98	1,358,984	-0.46(-0.60%)
Aug 25, 2017	76.50	77.11	76.34	76.44	1,230,830	+0.12(+0.16%)
Aug 24, 2017	75.61	76.60	75.52	76.32	2,272,827	+0.91(+1.20%)
Aug 23, 2017	75.95	75.95	75.26	75.41	2,012,666	-0.51(-0.67%)
Aug 22, 2017	76.28	76.39	75.83	75.91	2,777,688	-0.23(-0.31%)
Aug 21, 2017	76.72	76.81	76.00	76.15	2,153,796	-0.54(-0.70%)
Aug 18, 2017	77.66	77.81	76.37	76.69	1,743,347	-1.32(-1.70%)
Aug 17, 2017	79.20	79.51	77.98	78.01	1,040,147	-1.45(-1.82%)
Aug 16, 2017	78.89	79.97	78.78	79.46	1,099,219	+0.51(+0.64%)
Aug 15, 2017	78.92	79.21	78.48	78.95	1,130,076	+0.07(+0.09%)
Aug 14, 2017	79.07	79.49	78.68	78.88	1,174,672	+0.55(+0.71%)
Aug 11, 2017	78.68	78.97	77.94	78.32	1,887,577	-0.22(-0.28%)
Aug 10, 2017	79.94	80.27	78.43	78.54	1,524,159	-1.75(-2.18%)
Aug 09, 2017	81.09	81.13	80.11	80.29	1,962,434	-1.15(-1.41%)
Aug 08, 2017	82.69	82.98	81.29	81.44	1,472,155	-1.28(-1.54%)
Aug 07, 2017	83.22	83.32	82.63	82.71	1,027,767	-0.38(-0.45%)
Aug 04, 2017		83.76	82.57	83.09	1,246,020	-0.36(-0.43%)
Aug 03, 2017	84.41	84.88	83.06	83.45	1,256,885	-0.67(-0.79%)
Aug 02, 2017	84.71	85.54	82.91	84.12	1,918,445	-0.95(-1.11%)
Aug 01, 2017	85.17	85.75	84.73	85.07	1,512,527	+0.06(+0.07%)
Jul 31, 2017	84.87	85.11	84.46	85.01	1,674,958	+0.11(+0.13%)
Jul 28, 2017	85.17	85.31	84.43	84.90	1,625,908	-0.27(-0.31%)
Jul 27, 2017	84.88	85.17	83.85	85.16	1,212,687	+0.43(+0.51%)
Jul 26, 2017	84.48	85.21	83.94	84.73	1,429,311	-0.18(-0.21%)
Jul 25, 2017	85.76	85.94	83.31	84.91	3,946,055	+1.05(+1.26%)
Jul 24, 2017	88.77	89.12	82.80	83.85	7,150,449	-8.74(-9.44%)
Jul 21, 2017	91.69	92.80	91.62	92.60	1,654,247	+0.84(+0.91%)
Jul 20, 2017		91.84	89.71	91.76	801,948	+0.69(+0.75%)
Jul 19, 2017	90.75	91.46	90.20	91.07	731,551	+0.51(+0.56%)
Jul 18, 2017	90.13	90.78	89.68	90.56	584,689	+0.45(+0.50%)
Jul 17, 2017	90.49	90.55	89.93	90.11	583,987	-0.24(-0.27%)
Jul 14, 2017	89.64	90.57	89.60	90.35	568,171	+1.12(+1.25%)
Jul 13, 2017	90.06	90.57	89.22	89.24	870,995	-0.98(-1.09%)
Jul 12, 2017	90.41	90.46	89.60	90.22	519,292	+0.54(+0.60%)
Jul 11, 2017	89.80	89.84	88.78	89.68	662,360	+0.14(+0.15%)
Jul 10, 2017	89.47	90.04	88.70	89.55	535,735	+0.16(+0.18%)
Jul 07, 2017	89.08	89.60	88.77	89.39	580,402	+0.65(+0.73%)
Jul 06, 2017	88.85	89.72	88.12	88.74	806,081	-0.70(-0.79%)
Jul 05, 2017	88.18	90.24	88.04	89.44	928,906	+1.01(+1.14%)
Jul 03, 2017	89.52	89.72	88.02	88.44	478,146	-0.61(-0.69%)
Jun 30, 2017		89.51	88.22	89.05	961,967	+1.16(+1.32%)
Jun 29, 2017	88.40	88.56	87.00	87.89	1,059,874	-0.61(-0.69%)
Jun 28, 2017	88.43	89.41	88.02	88.50	767,478	+0.32(+0.36%)
Jun 27, 2017	89.08	89.52	88.08	88.18	1,172,976	-1.13(-1.27%)
Jun 26, 2017	89.57	89.63	88.60	89.32	1,018,524	-0.06(-0.06%)
Jun 23, 2017	90.63	90.63	88.11	89.37	1,840,965	+1.15(+1.30%)
Jun 22, 2017	89.33	89.33	88.03	88.22	609,552	-0.60(-0.67%)
Jun 21, 2017	89.11	89.39	88.29	88.82	679,565	-0.13(-0.14%)
Jun 20, 2017	88.76	89.31	88.41	88.95	884,286	+0.06(+0.07%)
Jun 19, 2017	88.93	89.26	88.05	88.89	864,932	+1.33(+1.51%)
Jun 16, 2017	86.42	88.13	86.42	87.56	1,655,649	+0.52(+0.60%)
Jun 15, 2017	86.90	88.65	86.54	87.04	2,143,708	-0.26(-0.29%)
Jun 14, 2017	88.09	88.23	86.98	87.30	1,087,462	-0.63(-0.72%)
Jun 13, 2017	86.67	88.33	86.16	87.93	1,165,570	+1.33(+1.53%)
Jun 12, 2017	85.83	86.86	85.55	86.60	887,422	+0.43(+0.50%)
Jun 09, 2017	87.38	87.68	85.99	86.17	905,156	-0.49(-0.56%)
Jun 08, 2017	86.34	86.81	86.00	86.66	657,236	+0.09(+0.10%)
Jun 07, 2017	86.39	86.69	86.08	86.57	794,192	+0.32(+0.37%)
Jun 06, 2017	85.92	86.93	85.26	86.25	844,868	+0.16(+0.19%)
Jun 05, 2017	85.48	86.15	85.13	86.09	1,312,240	+0.51(+0.60%)
Jun 02, 2017	84.75	86.28	84.33	85.58	1,324,949	+0.95(+1.12%)

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.