Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	76.82	76.92	74.92	76.12	1,248,134	-1.00(-1.30%)
Aug 30, 2016	77.81	78.31	76.59	77.12	749,415	-0.69(-0.88%)
Aug 29, 2016	76.61	78.23	76.40	77.81	571,416	+0.82(+1.07%)
Aug 26, 2016	77.14	77.83	76.46	76.99	630,672	+0.06(+0.07%)
Aug 25, 2016	76.93	77.42	75.91	76.93	899,626	+0.06(+0.07%)
Aug 24, 2016	76.94	77.76	76.53	76.87	713,320	-0.32(-0.41%)
Aug 23, 2016	77.20	77.94	76.91	77.19	743,795	+0.08(+0.10%)
Aug 22, 2016	77.90	78.46	76.61	77.11	1,336,930	-1.68(-2.13%)
Aug 19, 2016	78.54	79.07	77.55	78.79	758,379	+0.03(+0.04%)
Aug 18, 2016	76.67	78.97	76.20	78.76	1,549,075	+2.60(+3.41%)
Aug 17, 2016	75.93	76.37	75.08	76.16	950,792	+0.23(+0.31%)
Aug 16, 2016	76.57	77.11	74.68	75.93	1,301,459	-1.15(-1.49%)
Aug 15, 2016	76.11	77.48	75.93	77.08	1,129,864	+1.49(+1.98%)
Aug 12, 2016	75.43	75.89	74.78	75.59	754,854	+0.34(+0.45%)
Aug 11, 2016	75.16	76.31	74.46	75.25	1,182,593	+0.70(+0.93%)
Aug 10, 2016	75.66	75.72	74.07	74.56	803,653	-0.79(-1.05%)
Aug 09, 2016	74.84	76.30	74.40	75.35	1,256,880	+0.46(+0.62%)
Aug 08, 2016	74.88	76.69	74.64	74.88	1,431,648	+0.60(+0.81%)
Aug 05, 2016	71.34	75.00	71.25	74.28	2,183,127	+3.23(+4.54%)
Aug 04, 2016	69.80	71.88	69.43	71.06	1,579,526	+1.25(+1.80%)
Aug 03, 2016	69.91	70.33	68.11	69.80	2,025,449	+1.19(+1.74%)
Aug 02, 2016	68.89	69.45	67.05	68.61	1,499,043	-0.08(-0.12%)
Aug 01, 2016	70.04	70.04	67.65	68.69	1,680,568	-1.47(-2.10%)
Jul 29, 2016	68.32	70.62	68.06	70.16	2,108,432	+1.49(+2.16%)
Jul 28, 2016	68.07	69.18	67.56	68.67	1,199,694	+0.46(+0.67%)
Jul 27, 2016	68.89	69.23	67.72	68.22	1,403,134	-0.42(-0.62%)
Jul 26, 2016	68.19	68.87	67.49	68.64	1,190,377	+0.43(+0.63%)
Jul 25, 2016	70.16	70.16	67.29	68.21	1,399,544	-2.30(-3.26%)
Jul 22, 2016	70.66	70.92	69.88	70.51	1,199,732	+0.04(+0.06%)
Jul 21, 2016	71.34	72.17	70.26	70.47	1,720,129	-1.04(-1.45%)
Jul 20, 2016	72.01	72.02	70.95	71.51	1,838,375	+0.05(+0.07%)
Jul 19, 2016	71.97	72.62	71.30	71.46	1,315,927	-0.92(-1.27%)
Jul 18, 2016	72.46	72.70	71.53	72.38	871,249	-0.29(-0.40%)
Jul 15, 2016	73.68	73.92	71.98	72.67	1,264,152	-1.04(-1.41%)
Jul 14, 2016	73.54	74.11	72.85	73.71	1,661,041	+0.95(+1.31%)
Jul 13, 2016	72.14	73.89	71.29	72.76	5,759,518	-0.74(-1.00%)
Jul 12, 2016	72.77	74.18	72.75	73.49	940,721	+1.81(+2.52%)
Jul 11, 2016	71.86	73.05	71.29	71.69	783,440	+0.43(+0.61%)
Jul 08, 2016	71.59	71.93	70.80	71.26	1,156,372	+0.46(+0.64%)
Jul 07, 2016	73.13	73.50	70.66	70.80	1,360,576	-0.75(-1.05%)
Jul 05, 2016	71.56	71.93	70.13	71.55	1,238,916	-0.81(-1.12%)
Jul 01, 2016	73.36	72.36	72.36	72.36	1,132,773	-0.54(-0.73%)
Jun 30, 2016	72.44	73.52	71.60	72.89	1,165,649	+0.34(+0.46%)
Jun 29, 2016	71.65	73.38	70.98	72.56	1,267,511	+1.74(+2.46%)
Jun 28, 2016	67.94	71.09	67.41	70.82	1,744,216	+3.87(+5.78%)
Jun 27, 2016	69.05	69.81	66.17	66.95	1,945,464	-2.81(-4.02%)
Jun 24, 2016	69.94	71.53	69.25	69.75	2,118,211	-3.30(-4.52%)
Jun 23, 2016	73.13	73.50	72.49	73.05	840,364	+0.50(+0.68%)
Jun 22, 2016	73.27	73.27	71.70	72.56	722,540	-0.10(-0.14%)
Jun 21, 2016	71.26	72.99	70.40	72.66	1,190,204	+1.53(+2.15%)
Jun 20, 2016	71.34	71.61	70.75	71.14	1,028,574	+1.20(+1.71%)
Jun 17, 2016	70.14	70.54	69.50	69.94	1,515,902	+0.21(+0.30%)
Jun 16, 2016	70.54	70.54	68.98	69.73	1,642,724	-1.50(-2.11%)
Jun 15, 2016	71.74	72.29	70.54	71.23	960,116	-0.58(-0.81%)
Jun 14, 2016	70.62	72.01	70.30	71.82	1,185,378	+0.88(+1.24%)
Jun 13, 2016	70.89	72.28	70.49	70.94	1,139,251	-0.46(-0.65%)
Jun 10, 2016	72.81	73.45	71.39	71.40	1,002,104	-2.27(-3.08%)
Jun 09, 2016	73.75	75.02	73.30	73.67	958,505	-0.76(-1.02%)
Jun 08, 2016	76.28	76.73	73.87	74.43	1,214,614	-1.17(-1.54%)
Jun 07, 2016	73.10	75.88	73.10	75.60	1,710,150	+2.97(+4.09%)
Jun 06, 2016	72.60	73.23	71.77	72.62	1,466,643	+0.61(+0.84%)
Jun 03, 2016	73.77	73.95	71.84	72.01	1,650,226	-1.85(-2.50%)
Jun 02, 2016	72.45	74.05	71.45	73.86	1,329,448	+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.