Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	81.31	82.17	81.15	82.13	425,967	+1.10(+1.36%)
Sep 28, 2017	83.29	83.29	80.71	81.03	486,435	-2.63(-3.14%)
Sep 27, 2017	83.73	84.78	83.36	83.66	485,737	+0.56(+0.67%)
Sep 26, 2017	84.33	84.76	83.03	83.10	328,595	-0.68(-0.81%)
Sep 25, 2017	85.73	85.88	83.44	83.78	375,952	-1.95(-2.27%)
Sep 22, 2017	84.69	85.83	84.34	85.73	245,008	+0.97(+1.14%)
Sep 21, 2017	84.90	85.56	83.99	84.76	215,046	-0.12(-0.14%)
Sep 20, 2017	84.75	85.19	84.29	84.88	235,628	-0.05(-0.06%)
Sep 19, 2017	85.98	85.98	84.77	84.93	200,909	-0.77(-0.90%)
Sep 18, 2017	85.68	87.33	85.27	85.70	487,817	+0.30(+0.35%)
Sep 15, 2017	85.01	85.69	84.52	85.40	463,201	+0.37(+0.44%)
Sep 14, 2017	83.58	85.06	83.27	85.03	320,240	+1.12(+1.33%)
Sep 13, 2017	84.24	85.05	83.58	83.91	315,132	-0.43(-0.51%)
Sep 12, 2017	84.22	84.38	82.89	84.34	265,062	+0.14(+0.17%)
Sep 11, 2017	83.84	85.20	83.84	84.20	262,875	+0.97(+1.17%)
Sep 08, 2017	84.11	85.46	82.76	83.23	333,514	-1.01(-1.20%)
Sep 07, 2017	83.99	84.98	83.37	84.24	503,826	+0.57(+0.68%)
Sep 06, 2017	84.58	85.03	83.47	83.67	315,969	-0.67(-0.79%)
Sep 05, 2017	85.60	86.39	83.95	84.34	332,056	-1.46(-1.70%)
Sep 01, 2017	83.00	86.31	82.81	85.80	694,455	+2.82(+3.40%)
Aug 31, 2017	83.29	83.39	82.16	82.98	216,500	-0.16(-0.19%)
Aug 30, 2017	82.29	83.79	81.75	83.14	669,676	+0.89(+1.08%)
Aug 29, 2017	80.84	82.96	80.84	82.25	401,004	+0.74(+0.91%)
Aug 28, 2017	81.55	81.62	80.93	81.51	211,997	+0.22(+0.27%)
Aug 25, 2017	83.07	83.27	81.26	81.29	219,700	-1.19(-1.44%)
Aug 24, 2017	82.73	83.72	82.26	82.48	449,407	-0.01(-0.01%)
Aug 23, 2017	82.39	83.34	82.24	82.49	263,434	-0.59(-0.71%)
Aug 22, 2017	81.84	83.55	81.57	83.08	291,835	+1.61(+1.98%)
Aug 21, 2017	80.86	81.66	79.71	81.47	443,555	+0.61(+0.75%)
Aug 18, 2017	81.30	82.16	80.84	80.86	607,721	-1.03(-1.26%)
Aug 17, 2017	83.75	84.34	81.81	81.89	533,823	-2.18(-2.59%)
Aug 16, 2017	84.53	84.94	83.85	84.07	422,906	-0.19(-0.23%)
Aug 15, 2017	85.81	86.10	84.11	84.26	469,477	-1.63(-1.90%)
Aug 14, 2017	85.00	86.27	84.80	85.89	419,698	+1.91(+2.27%)
Aug 11, 2017	83.01	84.38	82.01	83.98	456,540	+0.74(+0.89%)
Aug 10, 2017	86.01	86.33	83.21	83.24	457,089	-2.94(-3.41%)
Aug 09, 2017	86.49	87.01	85.21	86.18	672,086	-0.82(-0.94%)
Aug 08, 2017	87.94	88.16	86.36	87.00	575,553	-1.44(-1.63%)
Aug 07, 2017	88.63	89.59	87.56	88.44	419,292	-0.51(-0.57%)
Aug 04, 2017	89.49	89.96	87.78	88.95	789,685	-0.54(-0.60%)
Aug 03, 2017	88.59	89.83	88.22	89.49	707,925	+0.70(+0.79%)
Aug 02, 2017	87.18	88.90	86.22	88.79	862,364	+2.04(+2.35%)
Aug 01, 2017	87.48	87.59	85.77	86.75	710,547	-0.47(-0.54%)
Jul 31, 2017	90.37	90.91	86.60	87.22	1,272,874	-3.47(-3.83%)
Jul 28, 2017	85.20	93.80	83.60	90.69	4,187,844	-19.21(-17.48%)
Jul 27, 2017	113.84	114.13	109.00	109.90	863,977	-3.49(-3.08%)
Jul 26, 2017	114.37	114.95	112.90	113.39	335,345	-0.60(-0.53%)
Jul 25, 2017	113.43	114.92	110.77	113.99	292,404	+0.54(+0.48%)
Jul 24, 2017	109.79	114.71	109.18	113.45	305,715	+3.56(+3.24%)
Jul 21, 2017	111.00	111.00	109.28	109.89	202,568	-0.02(-0.02%)
Jul 20, 2017	110.29	110.29	109.18	109.91	184,457	-0.01(-0.01%)
Jul 19, 2017	110.28	110.79	109.10	109.92	278,704	+0.06(+0.05%)
Jul 18, 2017	109.94	110.85	109.18	109.86	233,807	-0.46(-0.42%)
Jul 17, 2017	111.60	111.60	109.89	110.32	131,638	-1.43(-1.28%)
Jul 14, 2017	110.48	112.19	109.40	111.75	275,281	+1.78(+1.62%)
Jul 13, 2017	110.26	110.87	109.28	109.97	274,702	-0.27(-0.24%)
Jul 12, 2017	108.75	110.38	108.02	110.24	224,861	+2.54(+2.36%)
Jul 11, 2017	107.28	108.76	106.73	107.70	162,765	+0.17(+0.16%)
Jul 10, 2017	108.01	108.73	106.41	107.53	352,483	-0.54(-0.50%)
Jul 07, 2017	107.08	110.29	107.08	108.07	340,342	+1.30(+1.22%)
Jul 06, 2017	107.43	108.09	106.05	106.77	180,012	-1.94(-1.78%)
Jul 05, 2017	107.82	110.03	107.82	108.71	259,478	+0.91(+0.84%)

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.