Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	81.11	82.16	80.15	81.10	1,218,698	+0.12(+0.15%)
Aug 30, 2016	81.08	81.78	80.48	80.98	764,488	-0.35(-0.43%)
Aug 29, 2016	81.10	81.88	80.09	81.33	591,455	+0.29(+0.36%)
Aug 26, 2016	80.06	82.19	79.36	81.04	891,449	+0.94(+1.17%)
Aug 25, 2016	82.45	85.07	78.70	80.10	1,639,310	-2.34(-2.84%)
Aug 24, 2016	81.55	87.98	81.55	82.44	3,333,132	+0.54(+0.66%)
Aug 23, 2016	82.73	83.25	80.48	81.90	1,256,692	-0.08(-0.10%)
Aug 22, 2016	79.80	84.39	79.11	81.98	2,808,185	+5.87(+7.71%)
Aug 19, 2016	75.69	77.65	75.52	76.11	1,146,796	-0.05(-0.07%)
Aug 18, 2016	76.50	77.20	75.87	76.16	1,246,928	-0.32(-0.42%)
Aug 17, 2016	78.22	78.56	76.40	76.48	1,283,444	-1.38(-1.77%)
Aug 16, 2016	80.58	80.59	77.70	77.86	1,387,675	-2.69(-3.35%)
Aug 15, 2016	81.05	81.56	80.50	80.55	988,489	-0.50(-0.62%)
Aug 12, 2016	81.08	81.48	80.50	81.05	856,381	-0.16(-0.20%)
Aug 11, 2016	83.50	83.73	80.49	81.21	1,711,604	-2.28(-2.73%)
Aug 10, 2016	86.96	87.19	83.05	83.49	1,216,176	-2.99(-3.46%)
Aug 09, 2016	90.01	90.14	84.52	86.48	1,661,509	-1.56(-1.77%)
Aug 08, 2016	90.68	91.60	87.90	88.04	1,024,007	-2.80(-3.08%)
Aug 05, 2016	90.83	92.74	90.32	90.84	701,836	+0.72(+0.80%)
Aug 04, 2016	91.47	92.05	89.75	90.12	826,561	-0.69(-0.76%)
Aug 03, 2016	89.09	90.99	88.66	90.81	797,156	+1.86(+2.09%)
Aug 02, 2016	89.74	89.81	86.02	88.95	1,377,157	-1.05(-1.17%)
Aug 01, 2016	90.62	92.82	89.45	90.00	1,488,928	-0.21(-0.23%)
Jul 29, 2016	88.52	90.35	86.67	90.21	859,753	+2.09(+2.37%)
Jul 28, 2016	88.69	88.94	86.89	88.12	574,745	-0.60(-0.68%)
Jul 27, 2016	87.67	89.15	87.24	88.72	699,192	+1.76(+2.02%)
Jul 26, 2016	86.01	87.53	85.58	86.96	655,680	+0.53(+0.61%)
Jul 25, 2016	86.60	86.89	84.99	86.43	762,397	+0.02(+0.02%)
Jul 22, 2016	88.47	88.99	86.37	86.41	642,725	-1.38(-1.57%)
Jul 21, 2016	87.18	89.27	86.29	87.79	1,398,404	+0.91(+1.05%)
Jul 20, 2016	82.91	87.19	82.76	86.88	1,441,014	+4.06(+4.90%)
Jul 19, 2016	83.74	84.79	82.72	82.82	629,056	-1.31(-1.56%)
Jul 18, 2016	84.19	84.46	83.01	84.13	674,209	+0.30(+0.36%)
Jul 15, 2016	82.85	84.69	82.83	83.83	1,023,196	+1.69(+2.06%)
Jul 14, 2016	83.31	83.80	81.27	82.14	735,901	-0.42(-0.51%)
Jul 13, 2016	85.99	86.28	82.45	82.56	641,186	-2.41(-2.84%)
Jul 12, 2016	85.63	86.11	84.90	84.97	594,028	-0.03(-0.04%)
Jul 11, 2016	86.39	86.90	84.97	85.00	884,374	-0.70(-0.82%)
Jul 08, 2016	83.29	85.88	83.53	85.70	905,905	+2.17(+2.60%)
Jul 07, 2016	82.53	84.06	82.18	83.53	699,360	+3.82(+4.79%)
Jul 05, 2016	80.97	80.97	78.40	79.71	635,698	-1.56(-1.92%)
Jul 01, 2016	79.61	81.27	81.27	81.27	785,500	+1.29(+1.61%)
Jun 30, 2016	78.88	80.43	77.85	79.98	1,063,029	+1.25(+1.58%)
Jun 29, 2016	77.15	79.49	75.82	78.73	1,247,767	+2.16(+2.81%)
Jun 28, 2016	73.41	76.75	73.41	76.58	1,208,635	+4.14(+5.72%)
Jun 27, 2016	76.52	77.74	71.75	72.44	1,707,014	-4.54(-5.90%)
Jun 24, 2016	76.84	80.89	76.41	76.98	2,384,331	-4.68(-5.73%)
Jun 23, 2016	79.30	81.79	78.12	81.66	1,098,998	+3.16(+4.03%)
Jun 22, 2016	77.52	79.85	75.50	78.50	1,202,329	+0.90(+1.16%)
Jun 21, 2016	78.84	79.40	76.04	77.60	1,301,253	-0.89(-1.13%)
Jun 20, 2016	77.82	79.98	77.50	78.49	925,114	+1.38(+1.79%)
Jun 17, 2016	80.18	81.55	76.92	77.11	1,489,635	-2.89(-3.61%)
Jun 16, 2016	78.78	80.26	78.37	80.00	770,892	+0.55(+0.69%)
Jun 15, 2016	80.30	80.89	79.28	79.45	674,690	-0.33(-0.41%)
Jun 14, 2016	80.15	80.87	78.56	79.78	680,776	-0.23(-0.29%)
Jun 13, 2016	80.08	82.47	79.48	80.01	959,266	-0.40(-0.50%)
Jun 10, 2016	80.64	81.43	78.35	80.41	1,040,266	-1.20(-1.47%)
Jun 09, 2016	83.59	83.67	81.58	81.61	871,367	-1.29(-1.56%)
Jun 08, 2016	82.91	83.64	81.55	82.90	939,452	+0.46(+0.56%)
Jun 07, 2016	85.50	86.22	82.20	82.44	1,027,876	-3.05(-3.57%)
Jun 06, 2016	84.85	86.00	82.52	85.49	1,087,116	+0.53(+0.62%)
Jun 03, 2016	87.44	87.48	84.42	84.96	1,226,507	-2.75(-3.14%)
Jun 02, 2016	85.17	87.88	84.90	87.71	1,188,332	+2.53(+2.97%)

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.