Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	65.14	65.53	64.88	65.24	2,191,528	+0.10(+0.15%)
Sep 28, 2017	64.40	65.32	64.35	65.14	2,719,453	+0.35(+0.55%)
Sep 27, 2017		65.36	64.41	64.79	3,572,738	-0.27(-0.41%)
Sep 26, 2017	65.56	65.70	64.97	65.05	2,602,674	-0.49(-0.74%)
Sep 25, 2017	66.97	66.97	65.03	65.54	4,295,637	-1.79(-2.66%)
Sep 22, 2017	67.78	67.78	67.17	67.33	1,638,274	-0.45(-0.67%)
Sep 21, 2017	67.84	67.97	67.51	67.78	1,433,136	+0.10(+0.14%)
Sep 20, 2017	67.28	67.92	67.26	67.68	1,715,445	+0.54(+0.81%)
Sep 19, 2017	67.10	67.21	66.51	67.14	1,629,596	+0.04(+0.07%)
Sep 18, 2017	66.79	67.33	66.78	67.10	2,475,044	+0.41(+0.61%)
Sep 15, 2017	68.44	68.44	66.66	66.69	6,479,945	-1.69(-2.48%)
Sep 14, 2017	68.43	68.76	68.23	68.38	2,033,696	+0.03(+0.04%)
Sep 13, 2017	68.33	68.76	68.15	68.36	1,513,598	-0.04(-0.05%)
Sep 12, 2017	68.87	69.05	68.07	68.39	2,042,176	-0.56(-0.81%)
Sep 11, 2017	68.08	69.25	68.02	68.95	1,890,230	+1.17(+1.73%)
Sep 08, 2017	67.73	68.32	67.67	67.78	1,552,773	+0.01(+0.01%)
Sep 07, 2017	67.63	68.08	67.50	67.77	1,381,573	+0.23(+0.34%)
Sep 06, 2017	67.70	67.81	67.19	67.54	1,800,838	-0.10(-0.14%)
Sep 05, 2017	67.59	68.13	67.53	67.64	2,494,980	-0.27(-0.40%)
Sep 01, 2017	68.23	68.67	67.83	67.91	1,550,181	-0.17(-0.25%)
Aug 31, 2017	67.44	68.18	67.21	68.08	2,182,977	+0.71(+1.05%)
Aug 30, 2017	67.40	67.80	67.21	67.37	1,870,461	-0.06(-0.09%)
Aug 29, 2017	67.36	67.50	67.07	67.44	1,358,088	-0.11(-0.16%)
Aug 28, 2017	67.47	67.59	67.08	67.54	1,424,906	+0.34(+0.50%)
Aug 25, 2017	67.86	67.88	67.18	67.21	1,341,382	-0.38(-0.56%)
Aug 24, 2017	67.83	67.87	67.38	67.59	1,261,757	-0.13(-0.20%)
Aug 23, 2017	67.67	67.88	67.39	67.72	1,516,496	-0.12(-0.18%)
Aug 22, 2017	67.36	67.98	67.27	67.84	1,371,470	+0.62(+0.92%)
Aug 21, 2017	67.00	67.45	66.85	67.22	1,382,505	+0.39(+0.58%)
Aug 18, 2017	66.86	67.12	66.47	66.83	2,317,102	-0.12(-0.17%)
Aug 17, 2017	67.59	68.10	66.94	66.95	1,914,952	-0.78(-1.15%)
Aug 16, 2017	67.76	68.35	67.58	67.73	1,691,322	+0.03(+0.04%)
Aug 15, 2017	67.68	67.89	67.42	67.70	1,670,387	+0.10(+0.14%)
Aug 14, 2017	67.44	67.77	67.20	67.60	2,393,744	+0.64(+0.95%)
Aug 11, 2017	66.87	67.48	66.71	66.97	2,464,199	+0.18(+0.27%)
Aug 10, 2017	66.29	67.13	66.10	66.79	2,549,604	+0.26(+0.39%)
Aug 09, 2017	65.70	66.57	65.38	66.53	2,072,938	+0.77(+1.17%)
Aug 08, 2017	66.21	66.35	65.72	65.76	1,590,654	-0.70(-1.05%)
Aug 07, 2017	66.49	66.51	65.93	66.46	1,940,382	-0.04(-0.05%)
Aug 04, 2017		66.52	65.75	66.50	2,563,728	+0.15(+0.23%)
Aug 03, 2017	66.63	67.77	66.04	66.35	3,630,910	-1.56(-2.30%)
Aug 02, 2017	66.85	67.91	66.82	67.91	2,376,772	+0.97(+1.44%)
Aug 01, 2017	67.20	67.64	66.73	66.94	2,047,354	+0.04(+0.07%)
Jul 31, 2017	66.74	67.07	66.49	66.90	2,409,931	+0.43(+0.64%)
Jul 28, 2017	66.83	66.91	65.91	66.47	2,313,584	-0.54(-0.81%)
Jul 27, 2017	65.99	67.03	65.88	67.01	2,349,104	+0.90(+1.37%)
Jul 26, 2017	66.35	66.35	65.73	66.11	1,669,546	-0.19(-0.28%)
Jul 25, 2017	66.47	66.86	66.04	66.29	1,910,422	+0.19(+0.28%)
Jul 24, 2017	66.25	66.40	66.04	66.11	1,387,392	-0.13(-0.20%)
Jul 21, 2017	65.85	66.55	65.85	66.24	1,538,352	+0.11(+0.16%)
Jul 20, 2017	65.85	66.29	65.73	66.13	2,214,951	+0.42(+0.63%)
Jul 19, 2017	65.49	65.81	65.40	65.72	1,505,279	+0.35(+0.53%)
Jul 18, 2017	65.16	65.39	64.74	65.37	1,473,449	+0.17(+0.26%)
Jul 17, 2017	65.13	65.42	64.92	65.20	1,162,067	-0.03(-0.04%)
Jul 14, 2017	65.07	65.36	65.05	65.23	1,552,761	+0.16(+0.25%)
Jul 13, 2017	65.69	65.69	64.63	65.07	1,650,195	-0.60(-0.92%)
Jul 12, 2017	65.49	65.88	65.47	65.67	1,671,194	+0.38(+0.58%)
Jul 11, 2017	64.94	65.68	64.86	65.29	3,502,782	+0.38(+0.58%)
Jul 10, 2017	64.85	64.99	64.57	64.91	2,771,761	+0.04(+0.07%)
Jul 07, 2017	64.23	65.10	64.18	64.87	2,435,935	+0.74(+1.16%)
Jul 06, 2017	64.26	64.28	63.89	64.13	2,649,886	-0.38(-0.59%)
Jul 05, 2017	64.73	64.80	63.98	64.51	3,566,429	-0.24(-0.37%)

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.