Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	98.00	98.45	97.20	97.79	1,229,404	+0.14(+0.14%)
Aug 30, 2017	96.11	98.35	95.87	97.65	1,403,735	+1.86(+1.94%)
Aug 29, 2017	94.84	96.43	94.64	95.79	704,201	-0.02(-0.02%)
Aug 28, 2017	95.36	96.29	95.26	95.81	1,323,361	+1.17(+1.24%)
Aug 25, 2017	95.75	96.43	93.89	94.64	1,159,129	-0.61(-0.64%)
Aug 24, 2017	94.82	95.70	93.69	95.25	1,207,841	+0.85(+0.90%)
Aug 23, 2017	94.16	95.16	94.16	94.40	796,131	-0.55(-0.58%)
Aug 22, 2017	92.63	95.11	92.35	94.95	1,624,879	+2.97(+3.23%)
Aug 21, 2017	92.08	92.68	91.27	91.98	691,472	-0.09(-0.10%)
Aug 18, 2017	90.82	93.09	90.01	92.07	1,174,045	+1.13(+1.24%)
Aug 17, 2017	91.67	92.26	90.81	90.94	947,818	-1.08(-1.17%)
Aug 16, 2017	91.08	92.49	90.51	92.02	1,212,538	+1.36(+1.50%)
Aug 15, 2017	91.06	91.28	89.87	90.66	696,844	-0.05(-0.06%)
Aug 14, 2017	89.96	90.98	89.82	90.71	821,147	+1.41(+1.58%)
Aug 11, 2017	88.10	90.17	88.01	89.30	1,100,720	+0.98(+1.11%)
Aug 10, 2017	90.39	90.90	88.26	88.32	1,851,609	-2.65(-2.91%)
Aug 09, 2017	90.00	92.03	89.52	90.97	1,470,137	-0.55(-0.60%)
Aug 08, 2017	90.31	92.22	90.31	91.52	3,326,201	+1.00(+1.10%)
Aug 07, 2017	88.17	91.13	87.79	90.52	2,450,109	+2.81(+3.20%)
Aug 04, 2017	89.50	89.68	86.76	87.71	3,212,307	-1.38(-1.55%)
Aug 03, 2017	87.24	89.90	86.02	89.09	10,939,916	+9.70(+12.22%)
Aug 02, 2017	80.43	80.59	78.10	79.39	2,502,547	-0.54(-0.68%)
Aug 01, 2017	79.79	80.42	79.21	79.93	1,207,413	+0.45(+0.57%)
Jul 31, 2017	80.36	80.86	79.39	79.48	1,056,462	-0.62(-0.77%)
Jul 28, 2017	79.07	80.88	78.54	80.10	1,502,769	+0.39(+0.49%)
Jul 27, 2017	81.80	82.79	78.15	79.71	2,798,189	-1.75(-2.15%)
Jul 26, 2017	80.94	81.49	80.32	81.46	1,446,746	+0.61(+0.75%)
Jul 25, 2017	79.70	81.13	79.27	80.85	6,770,771	+1.18(+1.48%)
Jul 24, 2017	79.27	79.91	79.02	79.67	2,802,177	+0.42(+0.53%)
Jul 21, 2017	77.65	79.27	77.64	79.25	1,416,416	+1.22(+1.56%)
Jul 20, 2017	78.29	79.01	77.46	78.03	1,209,905	-0.40(-0.51%)
Jul 19, 2017	77.81	78.50	76.81	78.43	2,015,219	+0.96(+1.24%)
Jul 18, 2017	75.94	77.73	75.75	77.47	1,383,339	+1.37(+1.80%)
Jul 17, 2017	76.42	76.53	75.81	76.10	973,300	-0.11(-0.14%)
Jul 14, 2017	76.49	76.95	75.97	76.21	674,357	-0.12(-0.16%)
Jul 13, 2017	77.48	77.72	75.78	76.33	1,444,049	-0.98(-1.27%)
Jul 12, 2017	76.40	77.64	75.90	77.31	1,607,200	+1.41(+1.86%)
Jul 11, 2017	74.47	76.35	74.12	75.90	2,352,629	+1.42(+1.91%)
Jul 10, 2017	74.71	75.24	73.82	74.48	2,569,399	-0.11(-0.15%)
Jul 07, 2017	73.43	75.10	73.21	74.59	1,669,083	+1.39(+1.90%)
Jul 06, 2017	72.65	73.86	72.10	73.20	3,127,122	-0.08(-0.11%)
Jul 05, 2017	72.07	73.79	72.07	73.28	1,516,810	+1.21(+1.68%)
Jul 03, 2017	73.53	73.93	71.80	72.07	1,587,564	-1.31(-1.79%)
Jun 30, 2017	72.77	74.28	72.71	73.38	2,448,771	+0.86(+1.19%)
Jun 29, 2017	72.92	72.92	71.30	72.52	2,893,512	-0.75(-1.02%)
Jun 28, 2017	71.50	73.32	70.39	73.27	2,401,163	+2.10(+2.95%)
Jun 27, 2017	73.36	73.63	71.14	71.17	2,000,979	-2.40(-3.26%)
Jun 26, 2017	73.41	74.24	72.15	73.57	1,762,896	+0.69(+0.95%)
Jun 23, 2017	72.91	74.24	72.63	72.88	11,787,817	-0.17(-0.23%)
Jun 22, 2017	73.41	73.76	72.64	73.05	1,505,702	+0.00(+0.00%)
Jun 21, 2017	73.11	73.83	72.36	73.05	2,155,863	-0.05(-0.07%)
Jun 20, 2017	74.20	74.83	73.04	73.10	1,805,478	-1.00(-1.35%)
Jun 19, 2017	74.91	75.58	73.69	74.10	2,169,714	-0.06(-0.08%)
Jun 16, 2017	73.47	75.07	73.38	74.16	2,227,978	+0.15(+0.20%)
Jun 15, 2017	72.70	74.73	72.53	74.01	2,760,858	-0.37(-0.50%)
Jun 14, 2017	75.00	75.57	73.30	74.38	1,327,604	-0.24(-0.32%)
Jun 13, 2017	75.27	75.40	73.37	74.62	2,209,264	+0.79(+1.07%)
Jun 12, 2017	73.83	74.84	71.22	73.83	4,312,269	-1.47(-1.95%)
Jun 09, 2017	79.62	80.12	73.31	75.30	3,839,591	-4.02(-5.07%)
Jun 08, 2017	80.01	80.54	78.43	79.32	1,616,905	-0.45(-0.56%)
Jun 07, 2017	78.57	79.92	78.39	79.77	2,541,573	+2.11(+2.72%)
Jun 06, 2017	77.04	78.36	76.82	77.66	1,462,594	+0.34(+0.44%)
Jun 05, 2017	77.60	78.25	77.18	77.32	1,014,305	-0.33(-0.42%)
Jun 02, 2017	76.21	78.16	76.11	77.65	1,589,063	-0.47(-0.60%)

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.