Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	76.82	76.92	74.92	76.12	1,248,153	-1.00(-1.30%)
Aug 30, 2016	77.81	78.31	76.59	77.12	749,426	-0.69(-0.88%)
Aug 29, 2016	76.61	78.23	76.40	77.81	571,425	+0.82(+1.07%)
Aug 26, 2016	77.14	77.83	76.46	76.98	630,681	+0.06(+0.07%)
Aug 25, 2016	76.93	77.42	75.91	76.93	899,639	+0.06(+0.07%)
Aug 24, 2016	76.94	77.76	76.53	76.87	713,331	-0.32(-0.41%)
Aug 23, 2016	77.20	77.94	76.90	77.19	743,806	+0.08(+0.10%)
Aug 22, 2016	77.90	78.46	76.61	77.11	1,336,950	-1.68(-2.13%)
Aug 19, 2016	78.54	79.07	77.54	78.79	758,390	+0.03(+0.04%)
Aug 18, 2016	76.67	78.97	76.20	78.76	1,549,099	+2.60(+3.41%)
Aug 17, 2016	75.93	76.37	75.08	76.16	950,807	+0.23(+0.31%)
Aug 16, 2016	76.57	77.11	74.68	75.93	1,301,479	-1.15(-1.49%)
Aug 15, 2016	76.11	77.48	75.93	77.08	1,129,881	+1.49(+1.98%)
Aug 12, 2016	75.43	75.89	74.78	75.59	754,865	+0.34(+0.45%)
Aug 11, 2016	75.15	76.31	74.46	75.25	1,182,610	+0.70(+0.93%)
Aug 10, 2016	75.66	75.72	74.07	74.56	803,665	-0.79(-1.05%)
Aug 09, 2016	74.84	76.30	74.40	75.35	1,256,899	+0.46(+0.62%)
Aug 08, 2016	74.87	76.69	74.64	74.88	1,431,669	+0.60(+0.81%)
Aug 05, 2016	71.34	74.99	71.25	74.28	2,183,160	+3.23(+4.54%)
Aug 04, 2016	69.80	71.88	69.42	71.05	1,579,550	+1.25(+1.80%)
Aug 03, 2016	69.91	70.33	68.11	69.80	2,025,479	+1.19(+1.74%)
Aug 02, 2016	68.89	69.45	67.05	68.61	1,499,066	-0.08(-0.12%)
Aug 01, 2016	70.04	70.04	67.65	68.69	1,680,593	-1.47(-2.10%)
Jul 29, 2016	68.32	70.62	68.06	70.16	2,108,463	+1.49(+2.16%)
Jul 28, 2016	68.07	69.18	67.55	68.67	1,199,712	+0.46(+0.67%)
Jul 27, 2016	68.89	69.23	67.71	68.22	1,403,155	-0.42(-0.62%)
Jul 26, 2016	68.19	68.87	67.49	68.64	1,190,395	+0.43(+0.63%)
Jul 25, 2016	70.16	70.16	67.29	68.21	1,399,565	-2.30(-3.26%)
Jul 22, 2016	70.66	70.92	69.88	70.51	1,199,750	+0.04(+0.06%)
Jul 21, 2016	71.33	72.17	70.26	70.47	1,720,155	-1.04(-1.45%)
Jul 20, 2016	72.01	72.02	70.95	71.51	1,838,403	+0.05(+0.07%)
Jul 19, 2016	71.97	72.62	71.29	71.46	1,315,946	-0.92(-1.27%)
Jul 18, 2016	72.46	72.70	71.53	72.38	871,262	-0.29(-0.40%)
Jul 15, 2016	73.68	73.92	71.98	72.67	1,264,170	-1.04(-1.41%)
Jul 14, 2016	73.54	74.11	72.84	73.71	1,661,066	+0.95(+1.31%)
Jul 13, 2016	72.14	73.88	71.29	72.76	5,759,604	-0.74(-1.00%)
Jul 12, 2016	72.77	74.18	72.75	73.49	940,735	+1.81(+2.52%)
Jul 11, 2016	71.85	73.05	71.29	71.69	783,452	+0.43(+0.61%)
Jul 08, 2016	71.59	71.93	70.80	71.25	1,156,390	+0.46(+0.64%)
Jul 07, 2016	73.12	73.50	70.66	70.80	1,360,596	-0.75(-1.05%)
Jul 05, 2016	71.56	71.93	70.13	71.55	1,238,935	-0.81(-1.12%)
Jul 01, 2016	73.36	72.36	72.36	72.36	1,132,790	-0.54(-0.73%)
Jun 30, 2016	72.44	73.52	71.60	72.89	1,165,667	+0.34(+0.46%)
Jun 29, 2016	71.65	73.38	70.98	72.56	1,267,530	+1.74(+2.46%)
Jun 28, 2016	67.94	71.09	67.41	70.82	1,744,242	+3.87(+5.78%)
Jun 27, 2016	69.05	69.81	66.17	66.95	1,945,493	-2.81(-4.02%)
Jun 24, 2016	69.94	71.53	69.25	69.75	2,118,243	-3.30(-4.52%)
Jun 23, 2016	73.12	73.50	72.49	73.05	840,377	+0.50(+0.68%)
Jun 22, 2016	73.27	73.27	71.70	72.56	722,551	-0.10(-0.14%)
Jun 21, 2016	71.25	72.99	70.40	72.66	1,190,222	+1.53(+2.15%)
Jun 20, 2016	71.33	71.61	70.75	71.13	1,028,589	+1.20(+1.71%)
Jun 17, 2016	70.14	70.54	69.50	69.94	1,515,925	+0.21(+0.30%)
Jun 16, 2016	70.54	70.54	68.98	69.73	1,642,749	-1.50(-2.11%)
Jun 15, 2016	71.73	72.29	70.54	71.23	960,130	-0.58(-0.81%)
Jun 14, 2016	70.62	72.01	70.30	71.81	1,185,396	+0.88(+1.24%)
Jun 13, 2016	70.89	72.27	70.49	70.93	1,139,268	-0.46(-0.65%)
Jun 10, 2016	72.81	73.45	71.39	71.40	1,002,120	-2.27(-3.08%)
Jun 09, 2016	73.75	75.02	73.30	73.67	958,520	-0.76(-1.02%)
Jun 08, 2016	76.28	76.73	73.87	74.43	1,214,632	-1.17(-1.54%)
Jun 07, 2016	73.10	75.88	73.10	75.59	1,710,176	+2.97(+4.09%)
Jun 06, 2016	72.60	73.23	71.77	72.62	1,466,665	+0.61(+0.84%)
Jun 03, 2016	73.77	73.95	71.84	72.01	1,650,250	-1.85(-2.50%)
Jun 02, 2016	72.45	74.05	71.45	73.86	1,329,468	+0.71(+0.97%)

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.