Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	85.78	86.27	85.74	86.21	6,617,286	+0.26(+0.31%)
Sep 27, 2018	85.63	86.19	85.53	85.95	7,911,885	+0.43(+0.51%)
Sep 26, 2018	85.49	86.19	85.33	85.52	12,008,307	+0.19(+0.22%)
Sep 25, 2018	85.71	85.83	85.24	85.33	5,756,596	-0.26(-0.31%)
Sep 24, 2018	85.36	85.76	85.24	85.59	5,951,584	+0.17(+0.20%)
Sep 21, 2018	85.53	85.61	85.24	85.42	9,468,355	+0.12(+0.13%)
Sep 20, 2018	84.72	85.36	84.67	85.30	5,631,883	+0.82(+0.97%)
Sep 19, 2018	84.54	84.72	84.39	84.48	4,638,570	-0.12(-0.14%)
Sep 18, 2018	84.11	84.81	83.98	84.60	6,008,480	+0.49(+0.58%)
Sep 17, 2018	84.42	84.43	84.01	84.11	6,141,392	-0.31(-0.36%)
Sep 14, 2018	84.77	84.77	84.26	84.42	6,569,070	-0.28(-0.33%)
Sep 13, 2018	84.02	84.70	83.94	84.70	11,748,574	+1.04(+1.24%)
Sep 12, 2018	83.30	83.81	83.14	83.66	12,250,222	+0.42(+0.50%)
Sep 11, 2018	83.17	83.41	82.89	83.24	6,297,476	-0.07(-0.09%)
Sep 10, 2018	83.74	83.89	83.23	83.32	4,691,077	-0.22(-0.26%)
Sep 07, 2018	83.21	83.61	83.08	83.53	6,194,581	+0.13(+0.15%)
Sep 06, 2018	83.40	83.58	82.90	83.41	6,581,615	+0.00(+0.00%)
Sep 05, 2018	83.01	83.41	82.85	83.41	11,322,130	+0.33(+0.40%)
Sep 04, 2018	83.67	83.72	82.87	83.07	7,617,716	-0.67(-0.80%)
Aug 31, 2018		83.74	83.74	83.74	0	-0.02(-0.02%)
Aug 30, 2018	83.76	84.04	83.58	83.76	5,834,624	-0.06(-0.08%)
Aug 29, 2018	83.30	83.91	83.21	83.82	5,914,839	+0.54(+0.65%)
Aug 28, 2018	83.36	83.39	83.10	83.28	5,488,931	+0.05(+0.05%)
Aug 27, 2018	83.23	83.30	82.88	83.23	5,175,604	+0.30(+0.36%)
Aug 24, 2018	82.73	82.94	82.57	82.94	4,464,065	+0.40(+0.48%)
Aug 23, 2018	82.52	82.74	82.34	82.54	6,712,294	-0.03(-0.03%)
Aug 22, 2018	82.30	82.75	82.20	82.57	4,381,197	+0.08(+0.10%)
Aug 21, 2018	82.69	82.73	82.31	82.49	7,085,684	+0.00(+0.00%)
Aug 20, 2018	82.40	82.64	82.36	82.49	9,024,156	+0.27(+0.33%)
Aug 17, 2018	81.90	82.47	81.71	82.21	6,044,121	+0.25(+0.31%)
Aug 16, 2018	81.40	82.07	81.30	81.96	7,663,379	+0.79(+0.98%)
Aug 15, 2018	81.05	81.27	80.65	81.17	7,579,099	-0.14(-0.17%)
Aug 14, 2018	81.04	81.45	80.96	81.30	6,091,250	+0.38(+0.47%)
Aug 13, 2018	80.99	81.31	80.71	80.92	7,272,492	+0.03(+0.03%)
Aug 10, 2018	80.95	81.38	80.62	80.90	5,971,217	-0.35(-0.43%)
Aug 09, 2018	81.35	81.57	81.17	81.25	6,293,514	-0.09(-0.11%)
Aug 08, 2018	81.22	81.46	81.04	81.34	5,562,333	+0.13(+0.16%)
Aug 07, 2018	81.21	81.48	81.10	81.21	5,728,474	+0.01(+0.01%)
Aug 06, 2018	81.01	81.38	80.73	81.20	5,264,299	+0.14(+0.18%)
Aug 03, 2018	80.64	81.12	80.54	81.06	6,519,988	+0.48(+0.59%)
Aug 02, 2018	79.94	80.75	79.90	80.58	6,277,882	+0.30(+0.37%)
Aug 01, 2018	80.22	80.58	80.22	80.28	6,351,959	+0.02(+0.02%)
Jul 31, 2018	79.72	80.37	79.61	80.26	7,444,500	+0.83(+1.05%)
Jul 30, 2018	79.33	79.59	79.20	79.43	6,128,331	+0.05(+0.06%)
Jul 27, 2018	80.00	80.00	79.10	79.39	6,362,991	-0.58(-0.72%)
Jul 26, 2018	80.06	80.25	79.80	79.97	6,385,177	-0.23(-0.28%)
Jul 25, 2018	79.14	80.21	79.06	80.19	10,301,251	+1.01(+1.28%)
Jul 24, 2018	78.88	79.32	78.83	79.18	7,165,305	+0.71(+0.91%)
Jul 23, 2018	78.26	78.57	78.17	78.47	4,237,515	+0.16(+0.21%)
Jul 20, 2018	78.24	78.42	78.08	78.31	5,343,177	-0.15(-0.20%)
Jul 19, 2018	78.71	78.87	78.12	78.46	5,765,853	-0.44(-0.56%)
Jul 18, 2018	78.86	78.92	78.64	78.90	8,393,567	+0.06(+0.08%)
Jul 17, 2018	78.38	78.95	78.34	78.84	6,480,781	+0.43(+0.55%)
Jul 16, 2018	78.95	78.95	78.29	78.41	5,970,267	-0.48(-0.61%)
Jul 13, 2018	78.57	79.06	78.52	78.88	6,701,668	+0.14(+0.18%)
Jul 12, 2018	78.26	78.79	78.22	78.74	4,943,307	+0.87(+1.11%)
Jul 11, 2018	78.07	78.15	77.82	77.87	7,129,093	-0.62(-0.79%)
Jul 10, 2018	78.35	78.53	78.14	78.50	6,784,149	+0.30(+0.38%)
Jul 09, 2018	77.94	78.35	77.91	78.20	8,724,499	+0.57(+0.73%)
Jul 06, 2018	76.90	77.76	76.81	77.63	10,884,349	+1.10(+1.44%)
Jul 05, 2018	76.10	76.61	75.91	76.53	8,263,834	+0.79(+1.04%)
Jul 03, 2018		75.74	75.74	75.74	0	+0.18(+0.24%)

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.