Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	89.00	89.08	87.81	87.90	906,261	-1.42(-1.59%)
Sep 28, 2017	88.68	89.48	88.61	89.32	770,163	+0.47(+0.53%)
Sep 27, 2017	88.56	89.00	87.95	88.85	833,677	+0.71(+0.80%)
Sep 26, 2017	88.39	88.39	87.80	88.14	649,889	-0.25(-0.28%)
Sep 25, 2017	88.30	88.42	87.62	88.39	623,995	+0.12(+0.13%)
Sep 22, 2017	88.22	88.39	88.03	88.28	471,558	-0.05(-0.06%)
Sep 21, 2017	88.41	88.76	88.08	88.33	552,919	-0.05(-0.06%)
Sep 20, 2017	88.02	88.73	87.91	88.39	850,941	+0.34(+0.39%)
Sep 19, 2017	88.59	88.66	87.65	88.05	644,673	-0.37(-0.41%)
Sep 18, 2017	86.72	88.73	86.72	88.41	1,060,735	+1.86(+2.15%)
Sep 15, 2017	85.78	86.80	85.78	86.55	1,010,655	+0.96(+1.12%)
Sep 14, 2017	84.91	85.91	84.62	85.60	656,751	+0.67(+0.79%)
Sep 13, 2017	85.02	85.45	84.04	84.93	660,390	-0.20(-0.23%)
Sep 12, 2017	84.48	85.38	84.13	85.12	586,266	+0.94(+1.11%)
Sep 11, 2017	83.73	84.24	83.17	84.18	640,183	+0.88(+1.06%)
Sep 08, 2017	82.96	83.67	82.75	83.30	353,078	+0.46(+0.56%)
Sep 07, 2017	83.17	83.33	82.22	82.83	986,964	-0.38(-0.45%)
Sep 06, 2017	84.82	85.04	82.43	83.21	1,615,575	-1.53(-1.80%)
Sep 05, 2017	84.79	85.30	84.27	84.74	925,458	-0.19(-0.22%)
Sep 01, 2017	84.27	84.93	84.26	84.93	639,179	+1.07(+1.28%)
Aug 31, 2017	83.76	84.29	83.59	83.85	734,399	+0.20(+0.24%)
Aug 30, 2017	83.16	83.73	83.10	83.65	464,027	+0.52(+0.62%)
Aug 29, 2017	82.82	83.35	82.78	83.13	496,963	+0.13(+0.16%)
Aug 28, 2017	83.62	83.62	82.95	83.00	472,278	-0.33(-0.39%)
Aug 25, 2017	83.08	83.50	82.73	83.33	271,406	+0.63(+0.76%)
Aug 24, 2017	83.12	83.13	82.21	82.70	410,683	-0.07(-0.09%)
Aug 23, 2017	82.70	83.60	82.59	82.77	831,703	-0.13(-0.16%)
Aug 22, 2017	82.62	82.96	81.87	82.90	705,057	+0.34(+0.41%)
Aug 21, 2017	82.77	83.08	82.15	82.56	505,378	-0.20(-0.25%)
Aug 18, 2017	82.80	82.96	82.34	82.77	468,144	-0.11(-0.13%)
Aug 17, 2017	84.01	84.11	82.85	82.88	451,083	-1.33(-1.57%)
Aug 16, 2017	83.44	84.20	83.41	84.20	531,726	+1.01(+1.21%)
Aug 15, 2017	83.65	83.79	83.08	83.20	672,537	-0.14(-0.17%)
Aug 14, 2017	83.20	83.60	82.88	83.34	405,006	+0.59(+0.71%)
Aug 11, 2017	81.77	83.57	81.64	82.75	565,382	+0.97(+1.19%)
Aug 10, 2017	82.52	82.73	81.62	81.78	535,660	-0.85(-1.03%)
Aug 09, 2017	83.04	83.34	82.45	82.64	571,434	-0.45(-0.55%)
Aug 08, 2017	82.92	83.35	82.58	83.09	694,317	-0.12(-0.15%)
Aug 07, 2017	82.98	83.32	82.62	83.21	912,979	+0.44(+0.53%)
Aug 04, 2017	83.20	83.20	82.40	82.78	410,318	-0.20(-0.24%)
Aug 03, 2017	83.69	83.90	82.76	82.97	547,145	-0.72(-0.86%)
Aug 02, 2017	83.04	83.71	82.11	83.69	882,330	+0.57(+0.68%)
Aug 01, 2017	82.88	83.41	82.54	83.12	791,603	+0.45(+0.55%)
Jul 31, 2017	82.28	82.73	82.03	82.67	628,683	+0.80(+0.98%)
Jul 28, 2017	81.69	81.99	81.27	81.87	659,435	+0.19(+0.23%)
Jul 27, 2017	82.09	82.17	81.13	81.68	872,591	-0.46(-0.56%)
Jul 26, 2017	81.35	83.05	80.95	82.15	1,371,665	+0.95(+1.17%)
Jul 25, 2017	85.29	86.02	80.43	81.19	1,870,175	-2.39(-2.86%)
Jul 24, 2017	83.42	84.06	83.42	83.59	1,042,119	+0.06(+0.07%)
Jul 21, 2017	83.73	83.84	83.32	83.52	741,652	-0.15(-0.18%)
Jul 20, 2017	83.69	84.02	83.36	83.68	745,054	-0.01(-0.01%)
Jul 19, 2017	83.52	83.74	83.22	83.68	1,426,484	+0.60(+0.72%)
Jul 18, 2017	83.40	83.77	82.80	83.09	707,932	-0.52(-0.62%)
Jul 17, 2017	83.64	83.84	83.38	83.60	667,416	-0.04(-0.04%)
Jul 14, 2017	83.01	83.89	82.71	83.64	763,097	+0.84(+1.01%)
Jul 13, 2017	83.13	83.44	82.38	82.80	807,916	-0.12(-0.15%)
Jul 12, 2017	82.07	83.32	81.77	82.93	777,077	+1.31(+1.60%)
Jul 11, 2017	81.48	82.14	81.24	81.62	728,670	+0.28(+0.35%)
Jul 10, 2017	80.60	81.56	80.60	81.34	672,602	+0.58(+0.72%)
Jul 07, 2017	79.81	81.10	79.65	80.76	770,091	+1.42(+1.79%)
Jul 06, 2017	78.85	79.53	78.69	79.33	1,058,229	+0.32(+0.41%)
Jul 05, 2017	79.19	79.43	78.85	79.01	613,972	-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.