Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	73.85	74.43	73.65	74.18	1,187,516	+0.38(+0.52%)
Sep 28, 2017	73.77	74.24	73.56	73.79	1,292,151	-0.12(-0.17%)
Sep 27, 2017	73.63	74.33	73.28	73.92	1,083,780	+0.64(+0.88%)
Sep 26, 2017	72.75	73.43	72.63	73.27	1,570,010	+0.81(+1.12%)
Sep 25, 2017	73.31	73.34	72.27	72.46	1,412,406	-1.09(-1.48%)
Sep 22, 2017	73.39	73.70	73.21	73.55	782,284	+0.13(+0.18%)
Sep 21, 2017	73.64	74.10	73.33	73.42	1,029,364	-0.27(-0.36%)
Sep 20, 2017	73.92	73.98	73.31	73.69	1,029,866	-0.02(-0.02%)
Sep 19, 2017	73.90	74.03	73.49	73.70	1,138,082	-0.08(-0.11%)
Sep 18, 2017	73.45	74.03	73.28	73.78	773,490	+0.42(+0.57%)
Sep 15, 2017	72.57	73.37	72.42	73.36	1,829,134	+0.78(+1.07%)
Sep 14, 2017	72.56	72.74	72.35	72.59	1,129,971	-0.17(-0.23%)
Sep 13, 2017	72.72	72.77	72.35	72.76	841,231	+0.03(+0.04%)
Sep 12, 2017	72.44	72.85	72.26	72.73	1,013,036	+0.42(+0.58%)
Sep 11, 2017	70.92	72.31	70.73	72.31	905,072	+1.82(+2.58%)
Sep 08, 2017	70.25	70.84	70.00	70.49	1,159,586	+0.12(+0.16%)
Sep 07, 2017	71.05	71.05	70.13	70.37	1,056,587	-0.31(-0.44%)
Sep 06, 2017	71.07	71.07	70.14	70.68	1,226,453	+0.03(+0.04%)
Sep 05, 2017	70.93	71.11	70.10	70.66	831,979	-0.55(-0.78%)
Sep 01, 2017	71.24	71.29	70.40	71.21	1,281,725	+0.12(+0.18%)
Aug 31, 2017	70.64	71.18	70.54	71.09	1,099,855	+0.66(+0.94%)
Aug 30, 2017	70.22	70.49	70.01	70.43	858,456	+0.29(+0.42%)
Aug 29, 2017	69.01	70.20	68.91	70.13	1,449,198	+0.68(+0.98%)
Aug 28, 2017	70.16	70.16	69.31	69.45	1,407,510	-0.64(-0.92%)
Aug 25, 2017		70.72	69.99	70.10	1,054,266	+0.23(+0.33%)
Aug 24, 2017	70.27	70.35	69.71	69.86	1,079,215	-0.27(-0.38%)
Aug 23, 2017	69.81	70.35	69.58	70.13	848,945	-0.20(-0.28%)
Aug 22, 2017	70.24	70.67	69.85	70.33	911,941	+0.39(+0.56%)
Aug 21, 2017	69.56	70.02	69.10	69.93	879,804	+0.54(+0.77%)
Aug 18, 2017	69.17	70.09	68.90	69.40	1,575,555	+0.09(+0.13%)
Aug 17, 2017	70.59	70.78	69.28	69.31	1,239,049	-1.65(-2.33%)
Aug 16, 2017	70.85	71.24	70.78	70.96	837,604	+0.51(+0.72%)
Aug 15, 2017	71.22	71.64	70.40	70.45	1,151,320	-0.71(-0.99%)
Aug 14, 2017	70.55	71.35	70.55	71.16	848,781	+0.91(+1.30%)
Aug 11, 2017	70.37	70.71	70.04	70.25	1,240,177	-0.12(-0.17%)
Aug 10, 2017	72.01	72.35	70.34	70.36	1,484,712	-2.14(-2.96%)
Aug 09, 2017	71.78	72.55	71.67	72.51	1,403,194	+0.46(+0.63%)
Aug 08, 2017	72.10	72.67	71.85	72.05	1,015,425	-0.20(-0.27%)
Aug 07, 2017	71.75	72.52	71.60	72.25	1,041,366	+0.46(+0.65%)
Aug 04, 2017	71.47	71.79	71.26	71.78	1,068,191	+0.59(+0.83%)
Aug 03, 2017	72.10	72.10	71.01	71.19	1,841,160	-0.82(-1.14%)
Aug 02, 2017	71.54	72.03	71.54	72.02	1,880,698	+0.71(+0.99%)
Aug 01, 2017	72.07	72.22	70.70	71.31	2,019,332	-0.48(-0.67%)
Jul 31, 2017	73.31	73.50	71.74	71.79	1,535,926	-1.34(-1.83%)
Jul 28, 2017	71.67	73.28	71.58	73.13	2,286,508	+1.18(+1.64%)
Jul 27, 2017	72.04	72.94	71.39	71.95	2,591,575	-0.07(-0.10%)
Jul 26, 2017	75.60	76.09	70.77	72.02	3,824,231	-2.30(-3.09%)
Jul 25, 2017	73.31	74.45	72.93	74.32	2,490,192	+1.38(+1.90%)
Jul 24, 2017	73.22	73.39	72.66	72.94	1,758,881	-0.32(-0.44%)
Jul 21, 2017	73.49	73.68	72.81	73.26	1,516,458	-0.50(-0.68%)
Jul 20, 2017		74.44	73.46	73.76	1,209,825	-0.46(-0.63%)
Jul 19, 2017	73.23	74.27	72.91	74.22	1,542,442	+1.17(+1.60%)
Jul 18, 2017	72.65	73.06	72.38	73.05	1,001,235	+0.18(+0.25%)
Jul 17, 2017	72.73	73.09	72.46	72.87	741,956	+0.10(+0.14%)
Jul 14, 2017	72.53	72.96	72.29	72.77	872,764	+0.24(+0.33%)
Jul 13, 2017	72.48	73.10	72.13	72.53	1,572,157	+0.03(+0.04%)
Jul 12, 2017	71.30	72.68	71.01	72.51	2,101,928	+1.74(+2.46%)
Jul 11, 2017	71.07	71.07	70.30	70.77	1,598,071	-0.17(-0.24%)
Jul 10, 2017	70.55	71.07	70.44	70.93	1,166,952	+0.31(+0.44%)
Jul 07, 2017	70.25	70.96	70.18	70.62	1,893,931	+0.75(+1.07%)
Jul 06, 2017	69.84	70.33	69.58	69.87	2,479,967	-0.54(-0.76%)
Jul 05, 2017	70.17	70.52	69.21	70.41	1,565,462	+0.62(+0.88%)

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.