Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	83.57	84.23	83.07	83.37	302,111	-0.23(-0.27%)
Sep 28, 2017	83.50	84.14	82.62	83.60	402,025	+0.11(+0.14%)
Sep 27, 2017	83.30	84.39	83.27	83.49	648,195	+1.12(+1.36%)
Sep 26, 2017	82.48	82.74	80.20	82.37	655,164	-0.50(-0.60%)
Sep 25, 2017	82.14	83.35	82.14	82.87	451,918	+0.43(+0.52%)
Sep 22, 2017	81.50	82.49	81.08	82.44	476,024	+0.74(+0.91%)
Sep 21, 2017	81.58	81.93	81.13	81.70	295,024	+0.28(+0.34%)
Sep 20, 2017	81.41	81.64	80.59	81.42	536,692	+0.27(+0.33%)
Sep 19, 2017	81.79	82.30	81.10	81.15	512,448	-0.72(-0.88%)
Sep 18, 2017	82.21	82.47	81.61	81.87	375,902	-0.04(-0.05%)
Sep 15, 2017	81.12	81.99	81.03	81.92	891,482	+0.51(+0.63%)
Sep 14, 2017	81.75	82.06	80.98	81.40	452,641	-0.45(-0.54%)
Sep 13, 2017	82.08	82.33	81.17	81.85	468,548	-0.24(-0.29%)
Sep 12, 2017	81.57	82.30	81.45	82.08	468,558	+0.61(+0.75%)
Sep 11, 2017	80.58	82.70	79.84	81.47	993,186	+2.24(+2.83%)
Sep 08, 2017	75.92	79.26	75.06	79.23	926,689	+2.64(+3.45%)
Sep 07, 2017	79.27	79.46	76.15	76.58	849,169	-2.91(-3.66%)
Sep 06, 2017	79.22	80.00	78.31	79.49	493,182	+0.53(+0.67%)
Sep 05, 2017	82.25	82.25	78.23	78.96	629,378	-3.61(-4.38%)
Sep 01, 2017	82.92	83.84	82.46	82.57	283,520	-0.08(-0.09%)
Aug 31, 2017	82.94	83.28	82.54	82.65	645,206	-0.08(-0.10%)
Aug 30, 2017	82.32	83.57	82.32	82.73	428,263	+0.23(+0.28%)
Aug 29, 2017	82.46	82.73	81.22	82.50	532,116	-0.80(-0.96%)
Aug 28, 2017	85.87	85.97	82.77	83.30	603,110	-2.66(-3.10%)
Aug 25, 2017	85.96	86.09	85.10	85.97	325,379	+0.24(+0.27%)
Aug 24, 2017	87.27	87.28	85.67	85.73	273,127	-1.14(-1.32%)
Aug 23, 2017	86.27	87.33	86.27	86.87	273,402	+0.14(+0.16%)
Aug 22, 2017	86.47	86.81	85.94	86.73	245,385	+0.45(+0.52%)
Aug 21, 2017	86.60	86.60	85.48	86.28	266,879	-0.55(-0.63%)
Aug 18, 2017	86.82	87.40	86.51	86.83	318,171	-0.27(-0.31%)
Aug 17, 2017	89.10	89.25	87.01	87.10	321,283	-1.99(-2.23%)
Aug 16, 2017	89.84	90.17	89.00	89.09	175,563	-0.63(-0.71%)
Aug 15, 2017	90.80	91.12	89.58	89.72	176,615	-0.77(-0.85%)
Aug 14, 2017	89.57	90.64	89.47	90.49	221,634	+1.47(+1.65%)
Aug 11, 2017	89.38	89.67	88.74	89.03	194,226	-0.39(-0.44%)
Aug 10, 2017	90.63	90.90	89.40	89.42	286,249	-1.76(-1.93%)
Aug 09, 2017	90.65	91.42	90.20	91.18	389,435	+0.23(+0.26%)
Aug 08, 2017	90.12	91.87	90.11	90.95	360,662	+0.75(+0.83%)
Aug 07, 2017	90.81	91.40	89.65	90.20	331,031	-0.91(-1.00%)
Aug 04, 2017		91.42	90.27	91.11	317,703	+0.96(+1.06%)
Aug 03, 2017	89.86	90.59	89.52	90.16	454,379	+0.00(+0.00%)
Aug 02, 2017	91.42	91.86	87.49	90.16	787,779	-2.10(-2.28%)
Aug 01, 2017	92.06	92.42	91.12	92.26	445,631	+0.86(+0.94%)
Jul 31, 2017	91.74	91.86	91.07	91.40	298,547	-0.17(-0.19%)
Jul 28, 2017	91.14	91.61	90.86	91.57	232,790	+0.46(+0.51%)
Jul 27, 2017	91.41	91.41	90.49	91.11	277,564	-0.17(-0.19%)
Jul 26, 2017	92.26	92.33	91.13	91.28	245,946	-0.98(-1.06%)
Jul 25, 2017	92.81	92.89	91.88	92.26	372,410	+0.23(+0.25%)
Jul 24, 2017	91.80	92.14	91.52	92.03	204,135	+0.51(+0.56%)
Jul 21, 2017	91.68	91.99	91.18	91.52	355,196	-0.26(-0.28%)
Jul 20, 2017	91.87	92.29	91.48	91.78	194,864	-0.18(-0.20%)
Jul 19, 2017	90.97	92.03	90.88	91.96	236,263	+1.20(+1.32%)
Jul 18, 2017	91.08	91.27	90.35	90.76	407,350	-0.41(-0.45%)
Jul 17, 2017	90.84	91.20	90.22	91.17	239,712	+0.33(+0.36%)
Jul 14, 2017	90.81	91.18	90.63	90.84	189,832	-0.49(-0.53%)
Jul 13, 2017	90.80	91.58	90.65	91.33	243,395	+0.63(+0.70%)
Jul 12, 2017	90.68	91.04	90.21	90.69	558,629	+0.01(+0.01%)
Jul 11, 2017	91.12	91.37	90.36	90.68	320,529	-0.42(-0.46%)
Jul 10, 2017	91.17	91.43	90.91	91.10	481,256	-0.34(-0.37%)
Jul 07, 2017	90.42	92.00	90.42	91.44	299,177	+1.02(+1.12%)
Jul 06, 2017	90.81	91.48	90.10	90.42	472,822	-0.35(-0.38%)
Jul 05, 2017	91.37	91.77	90.65	90.77	468,073	-0.52(-0.57%)

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.