Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	85.03	85.48	84.85	85.16	595,031	-0.04(-0.05%)
Sep 27, 2018	85.14	85.82	84.73	85.20	525,970	-0.01(-0.01%)
Sep 26, 2018	84.99	85.80	84.72	85.21	560,701	+0.59(+0.70%)
Sep 25, 2018	85.40	85.40	84.59	84.62	787,877	-0.53(-0.62%)
Sep 24, 2018	86.53	86.53	85.15	85.15	819,714	-1.50(-1.73%)
Sep 21, 2018	87.21	87.55	86.46	86.65	1,635,461	-0.32(-0.36%)
Sep 20, 2018	86.73	87.18	86.04	86.97	664,587	+0.41(+0.48%)
Sep 19, 2018	87.03	87.12	86.38	86.56	527,319	-0.24(-0.28%)
Sep 18, 2018	85.90	86.84	85.64	86.80	650,999	+0.54(+0.63%)
Sep 17, 2018	87.20	87.25	86.13	86.26	627,399	-1.05(-1.20%)
Sep 14, 2018	87.13	87.48	86.83	87.30	580,441	+0.23(+0.27%)
Sep 13, 2018	87.35	87.38	86.75	87.07	493,671	-0.06(-0.07%)
Sep 12, 2018	87.40	87.81	86.90	87.13	546,753	-0.24(-0.27%)
Sep 11, 2018	87.04	87.77	86.76	87.37	587,506	+0.15(+0.18%)
Sep 10, 2018	87.33	87.77	87.04	87.22	601,312	+0.35(+0.40%)
Sep 07, 2018	86.56	87.19	86.28	86.87	769,992	+0.13(+0.15%)
Sep 06, 2018	86.23	86.96	86.23	86.74	577,650	+0.73(+0.85%)
Sep 05, 2018	85.17	86.13	85.17	86.01	707,824	+0.78(+0.92%)
Sep 04, 2018	84.78	85.28	84.41	85.23	758,795	+0.29(+0.34%)
Aug 31, 2018		84.94	84.94	84.94	0	+0.66(+0.78%)
Aug 30, 2018	84.96	85.29	83.98	84.28	455,768	-0.88(-1.04%)
Aug 29, 2018	84.79	85.33	83.99	85.17	662,251	+0.43(+0.51%)
Aug 28, 2018	84.86	85.27	84.63	84.73	758,227	-0.20(-0.23%)
Aug 27, 2018	84.74	85.09	84.40	84.93	474,019	+0.60(+0.72%)
Aug 24, 2018	84.76	84.92	83.94	84.33	485,269	-0.39(-0.46%)
Aug 23, 2018	84.58	84.82	84.21	84.72	443,805	+0.26(+0.31%)
Aug 22, 2018	84.91	85.24	84.34	84.45	612,063	-0.43(-0.50%)
Aug 21, 2018	84.69	85.05	84.46	84.88	492,062	+0.26(+0.30%)
Aug 20, 2018	84.16	84.74	84.16	84.62	650,690	+0.50(+0.60%)
Aug 17, 2018	83.88	84.29	83.61	84.12	471,045	+0.37(+0.44%)
Aug 16, 2018	83.94	84.30	83.48	83.76	657,623	+0.31(+0.37%)
Aug 15, 2018	83.12	83.72	82.45	83.45	527,193	-0.14(-0.17%)
Aug 14, 2018	82.65	83.88	82.63	83.59	627,749	+1.44(+1.75%)
Aug 13, 2018	83.39	83.51	82.11	82.16	647,600	-1.23(-1.48%)
Aug 10, 2018	84.05	84.33	83.31	83.39	575,200	-1.14(-1.35%)
Aug 09, 2018	84.70	84.93	84.44	84.53	389,994	+0.03(+0.04%)
Aug 08, 2018	84.31	84.62	84.10	84.50	596,706	+0.03(+0.03%)
Aug 07, 2018	83.95	84.74	83.85	84.47	508,526	+0.78(+0.94%)
Aug 06, 2018	83.17	83.78	82.98	83.69	432,412	+0.29(+0.35%)
Aug 03, 2018	83.37	84.04	82.77	83.40	420,496	+0.18(+0.21%)
Aug 02, 2018	82.44	83.42	82.31	83.22	833,143	+0.58(+0.70%)
Aug 01, 2018	82.58	82.89	82.28	82.64	990,553	-0.14(-0.16%)
Jul 31, 2018	82.30	82.96	81.51	82.78	1,620,733	+0.68(+0.83%)
Jul 30, 2018	82.13	82.80	81.94	82.10	817,833	-0.15(-0.19%)
Jul 27, 2018	82.91	83.39	82.09	82.25	576,493	-0.78(-0.94%)
Jul 26, 2018	82.81	83.61	82.76	83.03	627,766	+0.52(+0.63%)
Jul 25, 2018	83.16	83.23	81.40	82.51	1,090,857	-0.75(-0.90%)
Jul 24, 2018	84.22	84.69	82.77	83.26	1,396,004	-0.59(-0.70%)
Jul 23, 2018	83.38	84.10	83.28	83.85	1,111,022	+0.43(+0.52%)
Jul 20, 2018	82.94	83.99	82.59	83.42	1,402,226	+0.65(+0.78%)
Jul 19, 2018	80.84	83.12	79.94	82.77	1,889,034	+2.27(+2.82%)
Jul 18, 2018	80.23	80.69	79.29	80.50	1,695,722	+0.38(+0.48%)
Jul 17, 2018	79.28	80.22	78.65	80.12	938,504	+0.80(+1.01%)
Jul 16, 2018	79.59	79.83	78.92	79.32	975,241	-0.01(-0.01%)
Jul 13, 2018	78.80	79.68	78.77	79.32	776,115	+0.71(+0.90%)
Jul 12, 2018	78.89	79.09	78.13	78.62	532,455	+0.31(+0.39%)
Jul 11, 2018	79.05	79.24	78.09	78.31	673,132	-1.16(-1.46%)
Jul 10, 2018	78.93	79.53	78.66	79.47	894,553	+0.58(+0.73%)
Jul 09, 2018	77.45	79.65	77.45	78.89	943,968	+1.70(+2.20%)
Jul 06, 2018	77.55	77.77	77.04	77.19	1,590,983	-0.54(-0.70%)
Jul 05, 2018	77.66	77.74	76.88	77.73	857,939	+0.56(+0.73%)
Jul 03, 2018		77.17	77.17	77.17	0	-0.25(-0.32%)

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.