Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	73.33	73.77	72.82	73.31	509,200	-0.47(-0.64%)
Sep 27, 2018	72.95	74.52	72.64	73.78	591,673	+1.13(+1.56%)
Sep 26, 2018	73.35	73.43	72.02	72.65	554,090	-0.41(-0.56%)
Sep 25, 2018	72.94	73.37	71.91	73.06	919,916	-0.26(-0.35%)
Sep 24, 2018	73.91	74.38	72.81	73.32	569,339	-0.75(-1.01%)
Sep 21, 2018	75.09	75.85	73.60	74.07	907,800	-0.98(-1.31%)
Sep 20, 2018	75.92	76.96	74.83	75.05	702,889	-0.81(-1.07%)
Sep 19, 2018	76.46	77.49	74.55	75.86	355,875	-0.50(-0.65%)
Sep 18, 2018	75.64	78.00	74.75	76.36	826,134	+0.87(+1.15%)
Sep 17, 2018	80.31	80.92	75.04	75.49	922,641	-5.04(-6.26%)
Sep 14, 2018	81.63	81.82	80.09	80.53	345,400	-0.78(-0.96%)
Sep 13, 2018	81.08	82.10	80.99	81.31	333,289	+0.86(+1.07%)
Sep 12, 2018	79.93	80.58	77.85	80.45	481,023	+0.51(+0.64%)
Sep 11, 2018	84.00	84.56	79.64	79.94	778,758	-4.15(-4.94%)
Sep 10, 2018	83.99	84.14	82.92	84.09	277,988	+0.72(+0.86%)
Sep 07, 2018	82.59	84.32	81.14	83.37	225,600	+0.58(+0.70%)
Sep 06, 2018	82.80	84.06	82.00	82.79	290,925	+0.16(+0.19%)
Sep 05, 2018	84.14	84.30	80.72	82.63	401,538	-2.07(-2.44%)
Sep 04, 2018	84.54	84.95	83.85	84.70	570,367	-0.28(-0.33%)
Aug 31, 2018		84.98	84.98	84.98	0	+0.96(+1.14%)
Aug 30, 2018	84.22	84.59	83.32	84.02	208,359	-0.21(-0.25%)
Aug 29, 2018	83.75	84.72	83.61	84.23	600,096	+0.45(+0.54%)
Aug 28, 2018	82.39	84.15	81.90	83.78	723,765	+1.38(+1.67%)
Aug 27, 2018	82.38	83.57	81.53	82.40	309,409	+0.73(+0.89%)
Aug 24, 2018	80.51	81.87	80.36	81.67	363,700	+1.40(+1.74%)
Aug 23, 2018	80.80	81.31	79.67	80.27	305,608	-0.42(-0.52%)
Aug 22, 2018	79.99	80.81	79.99	80.69	318,478	+0.28(+0.35%)
Aug 21, 2018	79.32	81.15	79.32	80.41	418,313	+1.09(+1.37%)
Aug 20, 2018	78.52	79.72	77.92	79.32	395,239	+1.11(+1.42%)
Aug 17, 2018	78.55	79.45	76.85	78.21	429,600	-0.73(-0.92%)
Aug 16, 2018	78.69	79.33	78.06	78.94	308,323	+0.64(+0.82%)
Aug 15, 2018	79.69	80.20	77.22	78.30	386,814	-1.76(-2.20%)
Aug 14, 2018	79.06	80.67	78.98	80.06	561,180	+1.05(+1.33%)
Aug 13, 2018	77.83	79.36	77.65	79.01	466,242	+1.38(+1.78%)
Aug 10, 2018	76.58	77.98	76.04	77.63	404,200	+0.28(+0.36%)
Aug 09, 2018	77.43	78.18	77.07	77.35	339,781	+0.00(+0.00%)
Aug 08, 2018	77.44	77.80	76.79	77.35	208,954	-0.16(-0.21%)
Aug 07, 2018	77.78	78.67	77.47	77.51	436,502	-0.10(-0.13%)
Aug 06, 2018	75.85	78.00	75.12	77.61	679,446	+1.49(+1.96%)
Aug 03, 2018	76.47	76.55	74.97	76.12	518,500	+0.07(+0.09%)
Aug 02, 2018	74.45	76.10	73.52	76.05	416,169	+1.39(+1.86%)
Aug 01, 2018	74.40	75.81	73.51	74.66	756,092	+0.35(+0.47%)
Jul 31, 2018	73.03	74.87	72.37	74.31	740,398	+1.88(+2.60%)
Jul 30, 2018	74.61	75.47	72.28	72.43	892,756	-2.10(-2.82%)
Jul 27, 2018	77.58	78.41	74.47	74.53	843,200	-3.34(-4.29%)
Jul 26, 2018	77.32	78.10	75.39	77.87	1,260,601	+0.23(+0.30%)
Jul 25, 2018		79.71	75.05	77.64	2,420,819	+2.07(+2.74%)
Jul 24, 2018		83.99	75.06	75.57	5,359,470	-12.71(-14.40%)
Jul 23, 2018	86.76	88.87	86.67	88.28	1,064,737	+1.28(+1.47%)
Jul 20, 2018	87.07	87.98	86.15	87.00	592,323	+0.02(+0.02%)
Jul 19, 2018	85.36	87.24	85.36	86.98	498,437	+1.01(+1.17%)
Jul 18, 2018	87.42	88.38	85.37	85.97	468,923	-1.37(-1.57%)
Jul 17, 2018	85.38	88.09	84.52	87.34	849,076	+3.50(+4.17%)
Jul 16, 2018	84.59	85.39	83.59	83.84	496,202	-0.91(-1.07%)
Jul 13, 2018	85.60	85.86	84.74	84.75	349,083	-0.68(-0.80%)
Jul 12, 2018	84.16	85.51	84.06	85.43	507,854	+1.88(+2.25%)
Jul 11, 2018	83.00	84.29	82.08	83.55	419,381	+0.25(+0.30%)
Jul 10, 2018	84.25	84.94	82.98	83.30	426,183	-0.75(-0.89%)
Jul 09, 2018	84.66	85.25	83.02	84.05	575,584	-0.35(-0.41%)
Jul 06, 2018	83.21	84.88	83.14	84.40	691,381	+1.47(+1.77%)
Jul 05, 2018	83.45	83.72	82.48	82.93	426,501	-0.01(-0.01%)
Jul 03, 2018		82.94	82.94	82.94	0	+0.58(+0.70%)

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.