Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	88.99	89.07	87.80	87.89	906,411	-1.42(-1.59%)
Sep 28, 2017	88.67	89.46	88.59	89.31	770,291	+0.47(+0.53%)
Sep 27, 2017	88.54	88.98	87.93	88.84	833,816	+0.71(+0.80%)
Sep 26, 2017	88.37	88.37	87.79	88.13	649,997	-0.25(-0.28%)
Sep 25, 2017	88.28	88.41	87.60	88.38	624,099	+0.12(+0.13%)
Sep 22, 2017	88.20	88.37	88.01	88.26	471,636	-0.05(-0.06%)
Sep 21, 2017	88.40	88.75	88.07	88.32	553,011	-0.05(-0.06%)
Sep 20, 2017	88.00	88.71	87.90	88.37	851,083	+0.34(+0.39%)
Sep 19, 2017	88.58	88.65	87.64	88.03	644,780	-0.37(-0.41%)
Sep 18, 2017	86.71	88.71	86.71	88.40	1,060,912	+1.86(+2.15%)
Sep 15, 2017	85.77	86.79	85.76	86.54	1,010,823	+0.96(+1.12%)
Sep 14, 2017	84.89	85.90	84.61	85.58	656,860	+0.67(+0.79%)
Sep 13, 2017	85.01	85.44	84.03	84.91	660,500	-0.20(-0.23%)
Sep 12, 2017	84.47	85.37	84.12	85.11	586,363	+0.94(+1.11%)
Sep 11, 2017	83.71	84.22	83.15	84.17	640,290	+0.88(+1.06%)
Sep 08, 2017	82.95	83.66	82.74	83.29	353,137	+0.46(+0.56%)
Sep 07, 2017	83.15	83.31	82.20	82.82	987,128	-0.38(-0.45%)
Sep 06, 2017	84.81	85.03	82.42	83.20	1,615,844	-1.53(-1.80%)
Sep 05, 2017	84.78	85.29	84.25	84.72	925,612	-0.19(-0.22%)
Sep 01, 2017	84.26	84.91	84.24	84.91	639,285	+1.07(+1.28%)
Aug 31, 2017	83.74	84.28	83.57	83.84	734,520	+0.20(+0.24%)
Aug 30, 2017	83.15	83.72	83.08	83.64	464,104	+0.52(+0.62%)
Aug 29, 2017	82.81	83.33	82.76	83.12	497,045	+0.13(+0.16%)
Aug 28, 2017	83.61	83.61	82.93	82.99	472,356	-0.33(-0.40%)
Aug 25, 2017	83.07	83.48	82.72	83.32	271,451	+0.63(+0.76%)
Aug 24, 2017	83.11	83.12	82.19	82.68	410,751	-0.07(-0.09%)
Aug 23, 2017	82.68	83.58	82.58	82.75	831,841	-0.13(-0.16%)
Aug 22, 2017	82.60	82.95	81.86	82.89	705,174	+0.34(+0.41%)
Aug 21, 2017	82.75	83.07	82.13	82.55	505,462	-0.20(-0.25%)
Aug 18, 2017	82.78	82.94	82.33	82.75	468,222	-0.11(-0.13%)
Aug 17, 2017	84.00	84.10	82.83	82.86	451,158	-1.33(-1.57%)
Aug 16, 2017	83.42	84.19	83.40	84.19	531,814	+1.00(+1.21%)
Aug 15, 2017	83.64	83.78	83.07	83.18	672,649	-0.14(-0.17%)
Aug 14, 2017	83.18	83.59	82.86	83.32	405,073	+0.59(+0.71%)
Aug 11, 2017	81.76	83.56	81.63	82.74	565,476	+0.97(+1.19%)
Aug 10, 2017	82.51	82.72	81.61	81.77	535,749	-0.85(-1.03%)
Aug 09, 2017	83.02	83.32	82.43	82.62	571,529	-0.45(-0.55%)
Aug 08, 2017	82.91	83.33	82.57	83.07	694,432	-0.12(-0.15%)
Aug 07, 2017	82.97	83.31	82.60	83.20	913,130	+0.44(+0.53%)
Aug 04, 2017	83.18	83.18	82.39	82.76	410,386	-0.20(-0.24%)
Aug 03, 2017	83.68	83.88	82.75	82.96	547,236	-0.72(-0.86%)
Aug 02, 2017	83.02	83.70	82.10	83.68	882,477	+0.57(+0.68%)
Aug 01, 2017	82.87	83.40	82.52	83.11	791,734	+0.45(+0.55%)
Jul 31, 2017	82.27	82.72	82.02	82.66	628,787	+0.80(+0.98%)
Jul 28, 2017	81.68	81.97	81.26	81.86	659,544	+0.19(+0.23%)
Jul 27, 2017	82.08	82.16	81.12	81.67	872,736	-0.46(-0.56%)
Jul 26, 2017	81.34	83.04	80.94	82.13	1,371,893	+0.95(+1.17%)
Jul 25, 2017	85.27	86.01	80.42	81.18	1,870,486	-2.39(-2.86%)
Jul 24, 2017	83.40	84.04	83.40	83.57	1,042,292	+0.06(+0.07%)
Jul 21, 2017	83.72	83.82	83.31	83.51	741,776	-0.15(-0.18%)
Jul 20, 2017	83.68	84.01	83.35	83.66	745,178	-0.01(-0.01%)
Jul 19, 2017	83.50	83.72	83.21	83.67	1,426,721	+0.60(+0.72%)
Jul 18, 2017	83.39	83.76	82.78	83.07	708,049	-0.52(-0.62%)
Jul 17, 2017	83.63	83.83	83.37	83.59	667,527	-0.04(-0.04%)
Jul 14, 2017	82.99	83.88	82.69	83.63	763,224	+0.84(+1.01%)
Jul 13, 2017	83.12	83.43	82.36	82.79	808,050	-0.12(-0.15%)
Jul 12, 2017	82.05	83.31	81.76	82.91	777,206	+1.31(+1.60%)
Jul 11, 2017	81.47	82.12	81.23	81.61	728,791	+0.28(+0.35%)
Jul 10, 2017	80.58	81.55	80.58	81.32	672,714	+0.58(+0.72%)
Jul 07, 2017	79.80	81.09	79.64	80.74	770,219	+1.42(+1.79%)
Jul 06, 2017	78.83	79.52	78.68	79.32	1,058,405	+0.32(+0.41%)
Jul 05, 2017	79.18	79.42	78.84	79.00	614,073	-0.04(-0.06%)

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.