Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	80.13	81.39	80.04	80.45	2,905,293	+0.38(+0.47%)
Aug 30, 2016	79.57	80.07	78.94	80.07	1,761,380	+0.36(+0.46%)
Aug 29, 2016	78.56	80.75	78.56	79.71	2,128,820	+1.09(+1.39%)
Aug 26, 2016	78.62	78.86	78.07	78.62	1,552,098	+0.19(+0.25%)
Aug 25, 2016	78.51	78.63	77.98	78.42	1,309,292	-0.15(-0.19%)
Aug 24, 2016	78.56	78.81	78.25	78.57	946,744	-0.16(-0.20%)
Aug 23, 2016	78.72	78.94	78.53	78.73	904,164	+0.18(+0.23%)
Aug 22, 2016	78.44	79.05	78.17	78.55	1,307,449	-0.08(-0.10%)
Aug 19, 2016	78.90	78.97	78.29	78.63	1,263,853	-0.32(-0.40%)
Aug 18, 2016	78.61	78.95	78.53	78.95	1,267,375	+0.39(+0.49%)
Aug 17, 2016	77.21	78.57	77.16	78.56	1,632,913	+1.36(+1.76%)
Aug 16, 2016	77.59	77.59	77.09	77.21	921,517	-0.69(-0.89%)
Aug 15, 2016	77.14	77.92	76.89	77.90	1,575,399	+0.82(+1.06%)
Aug 12, 2016	76.43	77.12	76.37	77.08	1,124,015	+0.36(+0.47%)
Aug 11, 2016	77.01	77.01	76.36	76.72	1,582,779	-0.31(-0.40%)
Aug 10, 2016	77.03	77.09	76.65	77.03	780,752	-0.02(-0.03%)
Aug 09, 2016	77.38	77.55	76.82	77.05	953,670	-0.30(-0.39%)
Aug 08, 2016	77.63	77.65	77.03	77.35	1,500,224	-0.27(-0.35%)
Aug 05, 2016	77.04	77.67	76.60	77.63	1,670,559	+0.88(+1.15%)
Aug 04, 2016	76.85	76.99	76.13	76.75	1,330,791	+0.07(+0.09%)
Aug 03, 2016	76.52	77.15	76.06	76.68	2,793,102	-0.01(-0.02%)
Aug 02, 2016	76.60	76.80	76.22	76.69	1,525,079	+0.15(+0.19%)
Aug 01, 2016	76.17	76.64	75.96	76.55	1,606,400	+0.63(+0.83%)
Jul 29, 2016	75.91	76.73	75.52	75.91	2,233,971	+0.22(+0.29%)
Jul 28, 2016	75.36	75.89	74.66	75.69	1,990,338	-0.58(-0.76%)
Jul 27, 2016	75.61	76.36	75.22	76.27	1,799,407	+0.91(+1.20%)
Jul 26, 2016	75.31	75.52	75.02	75.36	1,152,200	-0.04(-0.06%)
Jul 25, 2016	75.28	75.49	74.93	75.41	1,209,497	-0.17(-0.23%)
Jul 22, 2016	75.22	75.82	74.44	75.58	1,176,894	+0.56(+0.75%)
Jul 21, 2016	75.32	75.53	74.76	75.02	987,181	-0.33(-0.44%)
Jul 20, 2016	76.20	76.20	75.35	75.35	1,681,993	-0.60(-0.79%)
Jul 19, 2016	74.99	76.06	74.70	75.95	1,370,529	+0.59(+0.78%)
Jul 18, 2016	75.49	75.94	75.20	75.36	975,277	-0.25(-0.32%)
Jul 15, 2016	75.49	75.95	74.89	75.61	2,442,257	+0.40(+0.53%)
Jul 14, 2016	74.77	75.27	74.43	75.21	1,693,008	+1.19(+1.60%)
Jul 13, 2016	74.09	74.20	73.68	74.02	1,353,385	-0.05(-0.07%)
Jul 12, 2016	74.25	74.41	73.83	74.07	1,714,592	+0.30(+0.40%)
Jul 11, 2016	73.86	73.96	73.36	73.78	1,654,168	+0.34(+0.47%)
Jul 08, 2016	73.25	74.01	72.88	73.43	1,979,626	+0.56(+0.76%)
Jul 07, 2016	72.87	73.35	72.24	72.88	1,603,242	+0.20(+0.28%)
Jul 05, 2016	71.53	72.75	70.98	72.68	2,853,634	+1.15(+1.61%)
Jul 01, 2016	72.03	71.53	71.53	71.53	2,106,644	-0.79(-1.10%)
Jun 30, 2016	71.69	72.37	71.24	72.32	3,259,832	+0.97(+1.36%)
Jun 29, 2016	70.23	71.41	70.17	71.35	1,562,584	+1.39(+1.98%)
Jun 28, 2016	69.20	69.97	68.53	69.96	2,272,571	+0.93(+1.34%)
Jun 27, 2016	71.38	71.95	68.62	69.03	5,132,127	-2.93(-4.08%)
Jun 24, 2016	70.54	72.65	70.34	71.96	7,329,654	+0.56(+0.79%)
Jun 23, 2016	70.37	71.44	69.97	71.40	2,103,389	+1.57(+2.24%)
Jun 22, 2016	69.65	70.06	69.34	69.83	1,453,544	+0.42(+0.60%)
Jun 21, 2016	70.10	70.35	69.42	69.42	2,372,753	-0.40(-0.57%)
Jun 20, 2016	70.65	70.98	69.80	69.82	1,742,865	-0.04(-0.06%)
Jun 17, 2016	70.66	70.89	69.74	69.86	2,016,603	-0.79(-1.12%)
Jun 16, 2016	69.67	70.73	69.42	70.66	2,389,285	+0.73(+1.04%)
Jun 15, 2016	70.48	70.69	69.83	69.93	1,433,026	-0.48(-0.67%)
Jun 14, 2016	70.50	70.84	70.20	70.40	1,519,900	-0.33(-0.46%)
Jun 13, 2016	70.50	71.15	70.23	70.73	1,565,842	+0.02(+0.03%)
Jun 10, 2016	70.16	70.95	70.16	70.71	1,694,437	+0.15(+0.21%)
Jun 09, 2016	70.79	70.80	70.25	70.56	1,426,235	-0.27(-0.38%)
Jun 08, 2016	70.72	71.18	70.72	70.83	1,265,000	-0.04(-0.05%)
Jun 07, 2016	71.59	71.59	70.83	70.86	1,196,266	-0.55(-0.76%)
Jun 06, 2016	71.37	71.56	70.90	71.41	1,599,623	-0.02(-0.03%)
Jun 03, 2016	71.73	71.88	70.77	71.43	1,808,709	-0.54(-0.75%)
Jun 02, 2016	72.36	72.48	71.64	71.97	1,233,975	-0.35(-0.48%)

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.