Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	82.45	83.22	82.45	83.03	15,331	+0.55(+0.66%)
Sep 29, 2016	82.98	83.04	82.27	82.48	24,089	-0.59(-0.71%)
Sep 28, 2016	82.80	83.07	82.45	83.07	7,752	+0.40(+0.49%)
Sep 27, 2016	82.21	82.86	82.18	82.67	9,079	+0.46(+0.56%)
Sep 26, 2016	83.16	83.16	82.21	82.21	18,604	-0.81(-0.98%)
Sep 23, 2016	83.18	83.18	82.92	83.02	6,203	-0.48(-0.57%)
Sep 22, 2016	83.72	83.72	83.42	83.50	8,715	+0.73(+0.88%)
Sep 21, 2016	82.44	82.95	82.14	82.77	10,464	+0.90(+1.10%)
Sep 20, 2016	81.96	82.08	81.70	81.87	13,707	+0.20(+0.24%)
Sep 19, 2016	81.88	82.04	81.64	81.68	16,935	+0.40(+0.49%)
Sep 16, 2016	81.16	81.28	81.04	81.28	18,837	-0.46(-0.56%)
Sep 15, 2016	81.36	81.91	81.33	81.74	8,062	+0.59(+0.73%)
Sep 14, 2016	81.77	81.77	81.01	81.15	6,647	+0.02(+0.02%)
Sep 13, 2016	81.76	81.76	80.88	81.13	12,759	-1.25(-1.51%)
Sep 12, 2016	81.74	83.27	81.27	82.38	25,548	+0.47(+0.57%)
Sep 09, 2016	82.77	82.77	81.84	81.91	14,354	-1.63(-1.95%)
Sep 08, 2016	83.63	83.68	83.39	83.54	11,255	-0.22(-0.26%)
Sep 07, 2016	83.74	83.76	83.57	83.76	1,589	+0.04(+0.05%)
Sep 06, 2016	83.47	83.72	83.45	83.72	540,582	+0.64(+0.77%)
Sep 02, 2016	83.97	83.08	83.08	83.08	4,800	+0.63(+0.77%)
Sep 01, 2016	82.20	82.54	82.20	82.45	3,121	+0.23(+0.28%)
Aug 31, 2016	82.33	82.33	82.06	82.22	5,582	-0.16(-0.20%)
Aug 30, 2016	82.61	82.64	82.38	82.38	8,972	-0.18(-0.22%)
Aug 29, 2016	82.85	82.87	82.51	82.56	1,954	+0.24(+0.29%)
Aug 26, 2016	83.85	84.64	82.32	82.32	2,354	-1.15(-1.38%)
Aug 25, 2016	83.45	83.70	83.34	83.47	2,602	-0.01(-0.01%)
Aug 24, 2016	83.53	83.70	83.07	83.48	13,061	-0.22(-0.27%)
Aug 23, 2016	83.96	84.04	83.67	83.70	16,651	+0.20(+0.24%)
Aug 22, 2016	83.63	83.74	82.87	83.51	8,150	-0.36(-0.43%)
Aug 19, 2016	83.36	84.13	83.36	83.86	16,006	+0.12(+0.14%)
Aug 18, 2016	83.82	85.57	83.10	83.74	12,356	+0.67(+0.80%)
Aug 17, 2016	82.71	83.08	82.69	83.08	15,144	-0.03(-0.04%)
Aug 16, 2016	83.10	83.23	83.04	83.11	2,062	-0.26(-0.31%)
Aug 15, 2016	83.26	83.41	83.26	83.37	4,169	+0.41(+0.50%)
Aug 12, 2016	83.03	83.03	82.93	82.96	1,764	-0.09(-0.11%)
Aug 11, 2016	82.87	83.15	82.87	83.05	7,469	+0.35(+0.42%)
Aug 10, 2016	82.63	83.03	82.63	82.70	13,655	+0.06(+0.07%)
Aug 09, 2016	82.47	82.90	82.47	82.64	18,995	+0.56(+0.68%)
Aug 08, 2016	82.71	82.92	82.05	82.09	5,953	+0.03(+0.03%)
Aug 05, 2016	81.74	82.10	81.64	82.06	8,290	+0.57(+0.70%)
Aug 04, 2016	81.49	81.49	81.47	81.49	672	+0.51(+0.63%)
Aug 03, 2016	80.93	81.10	80.90	80.98	7,442	-0.23(-0.28%)
Aug 02, 2016	81.34	81.36	81.01	81.21	13,423	-0.46(-0.56%)
Aug 01, 2016	81.73	81.99	81.65	81.67	8,527	-0.17(-0.21%)
Jul 29, 2016	81.53	81.87	81.52	81.84	7,623	+0.61(+0.76%)
Jul 28, 2016	81.34	81.91	81.02	81.23	15,008	-0.07(-0.08%)
Jul 27, 2016	81.42	81.54	81.06	81.29	5,760	+0.09(+0.11%)
Jul 26, 2016	81.10	81.21	80.85	81.21	35,460	+0.04(+0.05%)
Jul 25, 2016	80.87	81.17	80.83	81.17	14,452	-0.04(-0.05%)
Jul 22, 2016	81.78	81.78	80.87	81.21	9,295	-0.07(-0.08%)
Jul 21, 2016	81.38	81.38	81.07	81.28	14,864	+0.12(+0.15%)
Jul 20, 2016	80.81	81.19	80.81	81.16	7,452	+0.33(+0.41%)
Jul 19, 2016	80.84	80.87	80.65	80.82	10,080	-0.13(-0.16%)
Jul 18, 2016	81.49	81.49	80.84	80.96	11,642	-0.06(-0.07%)
Jul 15, 2016	80.80	81.21	80.37	81.01	24,957	-0.15(-0.18%)
Jul 14, 2016	81.04	81.25	80.92	81.16	65,801	+0.88(+1.10%)
Jul 13, 2016	80.39	80.52	80.28	80.28	21,043	-0.24(-0.30%)
Jul 12, 2016	80.59	80.63	80.52	80.52	26,700	+0.59(+0.74%)
Jul 11, 2016	79.81	80.02	79.59	79.93	9,055	+0.73(+0.93%)
Jul 08, 2016	78.42	79.19	78.15	79.19	26,364	+1.04(+1.33%)
Jul 07, 2016	78.52	78.52	78.01	78.15	2,966	+0.08(+0.10%)
Jul 06, 2016	77.25	78.15	76.95	78.07	30,347	-0.15(-0.20%)
Jul 05, 2016	79.51	79.51	78.18	78.23	12,017	-0.63(-0.80%)

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.