Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	79.01	79.30	78.92	79.06	6,944	+0.13(+0.16%)
Aug 30, 2017	78.52	78.93	78.51	78.93	1,202	+0.56(+0.72%)
Aug 29, 2017	77.96	78.50	77.47	78.37	6,793	-0.05(-0.06%)
Aug 28, 2017	78.58	78.58	78.36	78.42	2,316	-0.09(-0.12%)
Aug 25, 2017	78.40	78.74	78.40	78.51	2,484	+0.44(+0.56%)
Aug 24, 2017		79.16	78.07	78.07	3,694	-1.09(-1.38%)
Aug 23, 2017	79.04	79.18	78.94	79.16	3,400	-0.37(-0.47%)
Aug 22, 2017	78.82	79.53	78.82	79.53	3,527	+0.92(+1.17%)
Aug 21, 2017	78.17	78.70	78.10	78.61	164,154	+0.13(+0.17%)
Aug 18, 2017	78.77	78.78	78.48	78.48	2,425	-0.09(-0.11%)
Aug 17, 2017	79.30	79.44	78.57	78.57	65,878	-1.15(-1.44%)
Aug 16, 2017	79.65	79.93	79.65	79.72	4,479	+0.44(+0.55%)
Aug 15, 2017	80.27	80.27	79.28	79.28	21,919	-0.89(-1.11%)
Aug 14, 2017	80.48	80.48	80.05	80.17	5,574	+0.08(+0.10%)
Aug 11, 2017	79.60	80.21	79.60	80.09	2,312	+0.41(+0.51%)
Aug 10, 2017	80.85	80.85	79.68	79.68	11,817	-1.44(-1.78%)
Aug 09, 2017	81.33	81.42	80.97	81.12	4,249	-0.49(-0.60%)
Aug 08, 2017	81.71	82.16	81.60	81.61	4,321	-0.05(-0.06%)
Aug 07, 2017	81.13	81.66	81.13	81.66	4,788	+0.66(+0.81%)
Aug 04, 2017	81.11	81.11	80.75	81.00	2,523	+0.28(+0.35%)
Aug 03, 2017	81.59	81.59	80.72	80.72	3,650	-0.87(-1.07%)
Aug 02, 2017	81.92	81.92	81.27	81.59	9,162	-0.45(-0.55%)
Aug 01, 2017	82.01	82.14	81.94	82.04	6,231	+0.34(+0.42%)
Jul 31, 2017	81.83	81.83	81.42	81.70	3,974	+0.13(+0.16%)
Jul 28, 2017	81.40	81.70	81.26	81.57	6,748	-0.46(-0.56%)
Jul 27, 2017	81.97	82.54	81.61	82.03	18,396	+0.27(+0.33%)
Jul 26, 2017	81.62	81.76	81.30	81.76	3,246	+0.25(+0.31%)
Jul 25, 2017	80.64	81.61	80.64	81.51	6,112	+1.07(+1.33%)
Jul 24, 2017	80.32	80.56	80.32	80.44	8,121	+0.10(+0.12%)
Jul 21, 2017	80.06	80.34	79.99	80.34	16,469	+0.03(+0.04%)
Jul 20, 2017	80.76	80.76	80.22	80.31	20,847	-0.24(-0.30%)
Jul 19, 2017	80.47	80.72	80.47	80.55	12,783	+0.35(+0.44%)
Jul 18, 2017	80.15	80.44	80.15	80.20	49,267	-0.26(-0.32%)
Jul 17, 2017	80.20	80.64	80.20	80.46	28,241	+0.32(+0.40%)
Jul 14, 2017	80.08	80.25	79.87	80.14	12,326	+0.30(+0.38%)
Jul 13, 2017	80.29	80.29	79.56	79.84	109,015	+0.57(+0.72%)
Jul 12, 2017	79.02	79.39	79.02	79.27	15,319	+0.58(+0.74%)
Jul 11, 2017	78.80	78.84	78.57	78.69	3,359	-0.22(-0.28%)
Jul 10, 2017	79.22	79.22	78.81	78.91	9,609	-0.37(-0.47%)
Jul 07, 2017	79.30	79.49	79.24	79.28	10,595	+0.13(+0.17%)
Jul 06, 2017	79.59	79.59	79.15	79.15	5,045	-1.01(-1.26%)
Jul 05, 2017	80.36	80.36	80.03	80.16	2,762	-0.21(-0.26%)
Jul 03, 2017	80.65	80.98	80.37	80.37	13,296	-0.10(-0.12%)
Jun 30, 2017	80.47	80.63	80.18	80.47	36,812	+0.18(+0.22%)
Jun 29, 2017	81.00	81.00	79.75	80.29	36,432	-0.64(-0.79%)
Jun 28, 2017	80.57	81.00	80.56	80.93	4,196	+0.38(+0.47%)
Jun 27, 2017	80.53	81.17	80.53	80.55	4,206	-0.14(-0.17%)
Jun 26, 2017	80.65	80.82	80.58	80.69	26,927	+0.49(+0.61%)
Jun 23, 2017	80.58	80.58	80.10	80.20	2,198	-0.44(-0.55%)
Jun 22, 2017	80.78	80.88	80.54	80.64	26,968	-0.20(-0.25%)
Jun 21, 2017	80.75	80.91	80.51	80.84	9,653	+0.21(+0.26%)
Jun 20, 2017	81.57	81.57	80.60	80.63	37,424	-0.85(-1.04%)
Jun 19, 2017	81.31	81.54	80.82	81.48	25,453	+0.70(+0.87%)
Jun 16, 2017	80.94	80.94	80.15	80.78	67,916	-1.06(-1.30%)
Jun 15, 2017	82.29	82.29	81.43	81.84	7,225	-1.46(-1.75%)
Jun 14, 2017	82.97	83.30	82.96	83.30	2,538	+0.15(+0.18%)
Jun 13, 2017	82.72	83.17	82.68	83.15	5,595	+0.57(+0.69%)
Jun 12, 2017	82.66	82.73	82.56	82.58	1,924	-0.25(-0.30%)
Jun 09, 2017	83.08	83.16	82.16	82.83	3,230	-0.17(-0.20%)
Jun 08, 2017	83.36	83.37	82.96	83.00	2,188	+0.02(+0.02%)
Jun 07, 2017	82.94	83.08	82.85	82.98	2,196	+0.22(+0.27%)
Jun 06, 2017	83.76	83.76	82.74	82.76	5,136	-1.25(-1.49%)
Jun 05, 2017	84.08	84.08	83.76	84.01	6,599	+0.07(+0.08%)
Jun 02, 2017	83.88	84.01	83.69	83.94	18,107	+0.07(+0.08%)

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.