Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	85.35	85.83	84.55	85.70	1,835,483	+0.36(+0.42%)
Aug 30, 2016	83.94	85.42	83.94	85.34	915,003	+1.38(+1.65%)
Aug 29, 2016	83.38	84.33	83.00	83.96	686,292	+0.58(+0.70%)
Aug 26, 2016	82.98	83.99	82.87	83.38	1,005,400	+0.78(+0.94%)
Aug 25, 2016	82.50	82.71	82.06	82.60	803,288	-0.09(-0.11%)
Aug 24, 2016	82.87	83.05	82.54	82.69	750,658	-0.11(-0.13%)
Aug 23, 2016	82.49	83.05	82.46	82.80	734,323	+0.72(+0.88%)
Aug 22, 2016	82.11	82.27	81.60	82.08	540,841	-0.17(-0.21%)
Aug 19, 2016	81.99	82.45	81.50	82.25	627,029	-0.14(-0.16%)
Aug 18, 2016	82.36	82.87	82.11	82.38	910,698	-0.04(-0.05%)
Aug 17, 2016	81.90	82.78	81.82	82.43	900,020	+0.58(+0.70%)
Aug 16, 2016	81.60	82.25	81.42	81.85	640,583	-0.26(-0.32%)
Aug 15, 2016	81.32	82.34	81.13	82.11	515,424	+1.06(+1.31%)
Aug 12, 2016	80.12	81.32	80.04	81.05	527,383	-0.45(-0.55%)
Aug 11, 2016	81.26	81.90	80.86	81.50	520,647	+0.35(+0.43%)
Aug 10, 2016	81.59	82.11	80.98	81.15	873,653	-0.46(-0.56%)
Aug 09, 2016	82.08	82.34	81.59	81.61	598,514	-0.47(-0.57%)
Aug 08, 2016	81.85	82.66	81.54	82.08	670,434	+0.25(+0.30%)
Aug 05, 2016	80.72	81.99	80.37	81.83	1,531,102	+2.19(+2.75%)
Aug 04, 2016	79.78	80.00	79.09	79.65	895,525	-0.10(-0.13%)
Aug 03, 2016	78.40	79.94	78.40	79.75	1,077,682	+1.52(+1.95%)
Aug 02, 2016	79.70	80.29	77.86	78.22	1,301,501	-1.54(-1.93%)
Aug 01, 2016	80.79	80.99	79.47	79.76	1,109,349	-0.85(-1.05%)
Jul 29, 2016	79.93	80.84	79.80	80.61	1,055,675	+0.24(+0.30%)
Jul 28, 2016	80.05	80.68	79.18	80.37	1,100,113	-0.02(-0.02%)
Jul 27, 2016	80.62	81.86	79.74	80.39	1,620,424	-0.87(-1.07%)
Jul 26, 2016	80.72	81.45	80.66	81.25	1,677,013	+0.25(+0.31%)
Jul 25, 2016	81.13	81.57	80.71	81.00	1,398,704	-0.66(-0.80%)
Jul 22, 2016	81.16	81.72	80.78	81.66	744,728	+0.70(+0.86%)
Jul 21, 2016	81.17	81.65	80.85	80.96	675,567	-0.21(-0.26%)
Jul 20, 2016	81.44	81.44	80.29	81.17	911,704	+0.10(+0.12%)
Jul 19, 2016	80.83	81.46	80.65	81.07	992,525	-0.36(-0.44%)
Jul 18, 2016	80.88	81.61	80.74	81.43	1,065,736	+0.48(+0.59%)
Jul 15, 2016	81.30	81.57	80.49	80.95	1,091,207	+0.40(+0.50%)
Jul 14, 2016	80.92	81.07	79.75	80.55	1,280,146	+1.61(+2.04%)
Jul 13, 2016	79.50	79.69	78.38	78.94	1,292,891	-0.65(-0.81%)
Jul 12, 2016	78.27	79.67	78.12	79.59	1,275,280	+2.49(+3.23%)
Jul 11, 2016	77.16	77.78	76.49	77.10	1,118,771	+0.69(+0.90%)
Jul 08, 2016	75.57	76.76	74.09	76.41	1,187,392	+2.32(+3.13%)
Jul 07, 2016	73.60	74.73	73.52	74.09	1,368,025	+0.63(+0.86%)
Jul 06, 2016	72.46	73.55	71.44	73.46	1,151,521	+0.40(+0.55%)
Jul 05, 2016	74.71	74.93	72.53	73.05	1,791,790	-2.46(-3.25%)
Jul 01, 2016	75.39	75.51	75.51	75.51	1,467,673	-0.07(-0.09%)
Jun 30, 2016	74.89	75.58	73.70	75.58	2,501,550	+0.74(+0.99%)
Jun 29, 2016	73.05	74.89	72.51	74.84	2,053,779	+2.75(+3.82%)
Jun 28, 2016	73.24	73.53	71.43	72.08	4,409,341	+0.15(+0.21%)
Jun 27, 2016	74.57	74.57	71.67	71.93	2,813,733	-4.88(-6.35%)
Jun 24, 2016	79.60	81.21	76.79	76.81	4,212,308	-8.74(-10.22%)
Jun 23, 2016	84.53	85.55	84.52	85.55	1,240,138	+2.14(+2.56%)
Jun 22, 2016	82.95	83.82	82.84	83.41	1,062,205	+0.40(+0.49%)
Jun 21, 2016	83.22	83.32	82.51	83.01	887,035	+0.34(+0.41%)
Jun 20, 2016	81.89	83.79	81.89	82.67	1,344,692	+1.34(+1.64%)
Jun 17, 2016	81.03	81.92	80.79	81.34	1,578,950	+0.37(+0.46%)
Jun 16, 2016	80.46	81.03	79.59	80.97	1,474,444	-0.42(-0.52%)
Jun 15, 2016	81.38	82.51	80.87	81.39	1,247,942	+0.48(+0.59%)
Jun 14, 2016	82.77	83.41	80.47	80.91	2,583,110	-2.24(-2.69%)
Jun 13, 2016	83.15	84.23	83.06	83.15	1,539,956	-0.59(-0.70%)
Jun 10, 2016	83.55	83.84	83.07	83.73	1,402,480	-0.94(-1.11%)
Jun 09, 2016	84.92	84.95	84.07	84.68	950,724	-0.65(-0.76%)
Jun 08, 2016	85.40	86.22	84.76	85.32	821,828	-0.26(-0.30%)
Jun 07, 2016	85.92	86.16	85.36	85.58	713,977	-0.23(-0.26%)
Jun 06, 2016	84.64	86.21	84.52	85.81	840,841	+1.28(+1.51%)
Jun 03, 2016	84.20	84.68	83.29	84.53	1,225,016	-1.28(-1.49%)
Jun 02, 2016	85.32	85.90	84.73	85.81	830,239	-0.28(-0.32%)

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.