Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	84.11	86.72	83.79	85.96	693,922	+2.17(+2.60%)
Aug 30, 2017	84.75	84.78	83.75	83.78	469,656	-1.44(-1.69%)
Aug 29, 2017	86.17	86.56	83.92	85.22	594,057	+0.34(+0.40%)
Aug 28, 2017	82.51	84.90	82.27	84.88	856,311	+3.11(+3.80%)
Aug 25, 2017	81.37	82.28	80.59	81.77	398,668	+0.68(+0.84%)
Aug 24, 2017	80.34	81.56	79.78	81.09	594,417	+0.53(+0.66%)
Aug 23, 2017	80.07	80.67	79.53	80.56	308,830	+0.60(+0.75%)
Aug 22, 2017	80.07	80.25	79.59	79.96	347,564	-0.20(-0.25%)
Aug 21, 2017	79.73	80.31	79.58	80.16	720,218	+0.68(+0.86%)
Aug 18, 2017	80.79	81.05	79.34	79.48	577,752	-0.70(-0.87%)
Aug 17, 2017	80.95	81.00	80.07	80.18	421,752	-0.30(-0.38%)
Aug 16, 2017	78.91	80.73	78.76	80.48	589,930	+1.44(+1.82%)
Aug 15, 2017	79.06	79.19	78.50	79.05	394,780	-0.55(-0.69%)
Aug 14, 2017	79.94	80.11	79.28	79.60	551,247	-0.78(-0.97%)
Aug 11, 2017	79.86	80.41	79.22	80.38	512,766	+0.45(+0.56%)
Aug 10, 2017	79.05	81.09	78.63	79.93	1,032,992	+1.66(+2.12%)
Aug 09, 2017	78.88	80.35	77.82	78.27	513,225	+0.38(+0.49%)
Aug 08, 2017	78.30	78.60	76.87	77.89	631,630	-0.39(-0.49%)
Aug 07, 2017	78.37	78.93	77.86	78.28	469,849	-0.29(-0.38%)
Aug 04, 2017		79.90	78.24	78.58	530,179	-1.33(-1.66%)
Aug 03, 2017	79.77	80.42	79.33	79.90	395,908	+0.01(+0.01%)
Aug 02, 2017	80.21	81.00	79.72	79.89	532,262	-0.50(-0.62%)
Aug 01, 2017	77.66	80.98	77.66	80.39	589,083	+0.53(+0.67%)
Jul 31, 2017	79.98	80.39	79.16	79.86	391,373	+0.05(+0.06%)
Jul 28, 2017	79.06	80.38	78.99	79.81	511,200	+0.91(+1.16%)
Jul 27, 2017	79.85	80.02	78.34	78.90	605,222	-0.50(-0.63%)
Jul 26, 2017	77.60	79.79	77.06	79.40	657,140	+1.74(+2.24%)
Jul 25, 2017	77.93	78.65	77.19	77.65	1,025,300	-0.18(-0.24%)
Jul 24, 2017	77.41	78.21	77.13	77.84	550,664	+0.46(+0.60%)
Jul 21, 2017	77.32	77.76	76.86	77.38	808,274	+0.47(+0.61%)
Jul 20, 2017		77.30	75.81	76.91	660,433	+0.66(+0.87%)
Jul 19, 2017	76.12	76.65	75.42	76.24	504,542	+0.06(+0.08%)
Jul 18, 2017	75.28	76.82	74.88	76.18	586,850	+1.00(+1.32%)
Jul 17, 2017	75.12	76.15	74.83	75.18	778,570	+0.64(+0.87%)
Jul 14, 2017	72.95	74.93	72.95	74.54	782,124	+2.30(+3.19%)
Jul 13, 2017	72.95	73.23	71.59	72.24	499,681	-0.72(-0.99%)
Jul 12, 2017	73.34	74.07	72.79	72.95	632,123	-0.11(-0.15%)
Jul 11, 2017	72.17	73.15	71.50	73.06	403,231	+0.96(+1.33%)
Jul 10, 2017	70.54	72.59	70.17	72.11	844,136	+1.10(+1.54%)
Jul 07, 2017	71.09	71.28	70.52	71.01	633,770	-0.25(-0.35%)
Jul 06, 2017	71.52	71.88	71.10	71.26	402,731	-0.29(-0.40%)
Jul 05, 2017	71.07	71.92	70.56	71.54	622,684	+0.71(+1.00%)
Jul 03, 2017	70.78	71.85	70.53	70.83	327,488	-0.97(-1.36%)
Jun 30, 2017	72.39	72.48	70.76	71.81	582,557	+1.21(+1.72%)
Jun 29, 2017	72.01	72.19	70.57	70.60	604,926	-2.02(-2.78%)
Jun 28, 2017	71.96	73.04	71.66	72.62	557,028	+1.04(+1.45%)
Jun 27, 2017	71.87	72.20	71.40	71.58	625,111	+0.04(+0.05%)
Jun 26, 2017	70.86	71.80	70.44	71.54	324,638	+0.06(+0.08%)
Jun 23, 2017			71.21	71.49	960,324	+0.62(+0.87%)
Jun 22, 2017	70.61	71.40	70.40	70.87	364,957	+0.77(+1.10%)
Jun 21, 2017	68.92	70.15	68.79	70.10	338,280	+1.19(+1.72%)
Jun 20, 2017	69.08	69.44	68.71	68.92	308,316	-0.29(-0.42%)
Jun 19, 2017	68.53	69.92	68.30	69.21	434,976	+0.28(+0.41%)
Jun 16, 2017	69.12	69.77	68.69	68.92	1,041,590	-0.39(-0.56%)
Jun 15, 2017	69.11	70.68	69.09	69.31	696,616	-0.61(-0.87%)
Jun 14, 2017	72.72	72.73	69.74	69.92	814,764	-1.89(-2.64%)
Jun 13, 2017	70.61	71.89	70.07	71.81	609,336	+1.07(+1.51%)
Jun 12, 2017	71.15	71.66	70.50	70.74	549,963	-0.67(-0.94%)
Jun 09, 2017	72.53	72.75	71.25	71.41	494,835	-1.74(-2.37%)
Jun 08, 2017	72.29	73.29	71.66	73.15	655,502	+0.48(+0.66%)
Jun 07, 2017	73.58	73.89	72.28	72.67	679,393	-1.17(-1.58%)
Jun 06, 2017	73.43	74.00	72.80	73.84	594,475	+1.08(+1.49%)
Jun 05, 2017	73.32	73.44	72.07	72.75	348,041	-0.55(-0.75%)
Jun 02, 2017	74.11	74.50	72.96	73.31	415,035	-0.06(-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.