Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	85.16	86.42	84.87	85.83	1,141,866	+1.26(+1.50%)
Sep 29, 2016	83.40	85.22	83.40	84.56	1,539,329	+1.45(+1.75%)
Sep 28, 2016	82.54	83.58	82.41	83.11	534,218	+0.49(+0.60%)
Sep 27, 2016	81.76	82.72	81.28	82.62	691,292	+0.92(+1.13%)
Sep 26, 2016	83.83	84.38	81.44	81.70	849,648	-2.65(-3.14%)
Sep 23, 2016	83.47	84.65	83.47	84.35	877,266	+0.79(+0.95%)
Sep 22, 2016	84.27	84.70	83.32	83.56	791,888	-0.12(-0.14%)
Sep 21, 2016	83.40	84.09	82.73	83.67	621,256	+0.29(+0.34%)
Sep 20, 2016	84.75	85.03	83.19	83.39	768,957	-1.00(-1.18%)
Sep 19, 2016	84.74	85.24	84.03	84.38	795,304	-0.10(-0.12%)
Sep 16, 2016	83.98	84.64	83.71	84.48	891,381	+0.01(+0.01%)
Sep 15, 2016	83.72	84.61	83.40	84.48	613,002	+0.24(+0.29%)
Sep 14, 2016	85.02	85.02	83.73	84.23	527,972	-0.59(-0.70%)
Sep 13, 2016	85.21	85.99	84.24	84.82	675,632	-1.12(-1.31%)
Sep 12, 2016	84.58	86.06	84.12	85.94	955,068	+0.89(+1.05%)
Sep 09, 2016	86.59	86.59	84.86	85.05	692,383	-1.81(-2.08%)
Sep 08, 2016	88.10	88.47	86.46	86.86	814,898	-1.65(-1.87%)
Sep 07, 2016	86.84	88.55	86.17	88.51	994,255	+1.92(+2.22%)
Sep 06, 2016	87.19	87.68	85.89	86.59	613,928	-0.57(-0.65%)
Sep 02, 2016	87.38	87.15	87.15	87.15	934,319	-0.25(-0.29%)
Sep 01, 2016	87.89	88.06	86.38	87.41	698,474	-0.08(-0.09%)
Aug 31, 2016	88.13	88.52	86.61	87.48	639,922	-0.74(-0.84%)
Aug 30, 2016	89.41	89.41	88.00	88.22	693,052	-1.65(-1.83%)
Aug 29, 2016	89.74	90.61	89.30	89.87	657,096	+0.03(+0.03%)
Aug 26, 2016	90.45	91.43	89.52	89.85	544,961	-0.57(-0.63%)
Aug 25, 2016	90.91	91.28	89.96	90.41	643,152	-0.66(-0.72%)
Aug 24, 2016	91.95	91.95	90.88	91.07	700,216	-1.03(-1.12%)
Aug 23, 2016	91.98	92.74	91.36	92.10	796,402	+0.89(+0.97%)
Aug 22, 2016	91.96	91.96	90.98	91.21	648,479	-0.75(-0.82%)
Aug 19, 2016	91.47	92.15	91.40	91.96	656,978	+0.27(+0.29%)
Aug 18, 2016	90.99	91.70	90.91	91.69	683,907	+0.94(+1.03%)
Aug 17, 2016	91.66	91.82	90.61	90.76	1,127,406	-1.11(-1.20%)
Aug 16, 2016	92.01	92.24	91.67	91.86	746,044	-0.30(-0.33%)
Aug 15, 2016	91.79	92.58	91.30	92.17	1,292,849	+0.83(+0.91%)
Aug 12, 2016	91.36	92.12	90.49	91.34	1,586,106	-0.43(-0.47%)
Aug 11, 2016	88.55	92.61	88.07	91.77	3,566,817	+4.69(+5.39%)
Aug 10, 2016	86.37	89.23	85.89	87.08	4,467,727	+6.81(+8.49%)
Aug 09, 2016	80.38	80.73	79.20	80.26	1,994,930	-0.75(-0.93%)
Aug 08, 2016	81.32	82.53	80.45	81.01	869,050	-0.08(-0.09%)
Aug 05, 2016	80.22	81.49	79.39	81.09	862,502	+1.50(+1.89%)
Aug 04, 2016	78.69	80.06	78.48	79.59	1,102,348	+1.19(+1.52%)
Aug 03, 2016	76.24	78.90	76.24	78.40	2,012,560	-0.46(-0.58%)
Aug 02, 2016	82.42	82.42	78.76	78.85	1,405,609	-3.61(-4.38%)
Aug 01, 2016	82.64	83.19	81.82	82.47	883,489	-0.35(-0.42%)
Jul 29, 2016	81.71	83.00	81.49	82.81	867,267	+1.00(+1.23%)
Jul 28, 2016	83.64	83.67	81.16	81.81	1,259,992	-1.98(-2.37%)
Jul 27, 2016	84.91	85.35	82.96	83.79	1,354,484	-1.44(-1.68%)
Jul 26, 2016	84.31	85.41	84.23	85.23	901,983	+1.00(+1.19%)
Jul 25, 2016	83.51	84.38	82.98	84.22	701,212	+0.73(+0.88%)
Jul 22, 2016	83.36	83.68	82.19	83.49	627,781	-0.24(-0.29%)
Jul 21, 2016	84.60	85.21	83.52	83.73	652,666	-0.73(-0.86%)
Jul 20, 2016	83.78	84.67	83.25	84.46	561,524	+1.05(+1.26%)
Jul 19, 2016	83.58	83.58	82.84	83.41	597,989	-0.30(-0.36%)
Jul 18, 2016	83.30	84.41	83.30	83.72	1,053,766	+0.24(+0.29%)
Jul 15, 2016	83.94	84.32	83.37	83.47	712,940	-0.04(-0.05%)
Jul 14, 2016	83.62	84.19	83.22	83.51	752,689	+0.33(+0.40%)
Jul 13, 2016	83.57	83.67	82.67	83.18	985,426	-0.03(-0.04%)
Jul 12, 2016	81.36	83.38	81.34	83.22	1,972,279	+2.16(+2.67%)
Jul 11, 2016	79.40	81.44	79.00	81.06	1,761,628	+2.33(+2.96%)
Jul 08, 2016	78.07	79.19	77.47	78.73	984,371	+1.26(+1.62%)
Jul 07, 2016	76.08	77.84	76.08	77.47	1,218,711	+1.35(+1.77%)
Jul 06, 2016	74.13	76.16	73.67	76.12	1,233,629	+1.38(+1.85%)
Jul 05, 2016	75.70	75.84	74.00	74.73	1,261,023	-1.32(-1.73%)

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.