Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		74.88	74.88	74.88	0	+1.08(+1.46%)
Aug 30, 2018	74.49	75.14	73.10	73.80	715,908	-1.33(-1.77%)
Aug 29, 2018	74.52	75.25	73.37	75.13	535,946	+0.53(+0.70%)
Aug 28, 2018	76.83	76.83	74.16	74.61	911,524	-1.75(-2.29%)
Aug 27, 2018	73.41	76.74	73.32	76.36	1,536,040	+4.38(+6.08%)
Aug 24, 2018	70.55	72.43	70.35	71.98	656,657	+1.87(+2.66%)
Aug 23, 2018	71.10	72.30	69.70	70.11	1,035,577	-0.92(-1.29%)
Aug 22, 2018	70.43	71.75	69.68	71.03	615,836	+1.05(+1.50%)
Aug 21, 2018	71.37	71.37	69.28	69.97	746,921	-0.51(-0.72%)
Aug 20, 2018	70.94	71.34	68.62	70.48	1,425,951	-0.47(-0.66%)
Aug 17, 2018	70.63	71.72	69.86	70.95	1,319,823	-0.04(-0.05%)
Aug 16, 2018	71.72	73.07	69.88	70.99	1,495,136	+0.44(+0.62%)
Aug 15, 2018	69.30	71.91	68.05	70.55	2,249,510	-1.36(-1.89%)
Aug 14, 2018	75.14	75.45	71.53	71.91	1,437,163	-3.33(-4.42%)
Aug 13, 2018	74.64	76.04	73.31	75.24	1,744,289	+0.18(+0.24%)
Aug 10, 2018	78.02	78.02	74.81	75.06	1,741,046	-4.48(-5.63%)
Aug 09, 2018	79.27	80.82	78.88	79.54	986,233	+0.57(+0.72%)
Aug 08, 2018	86.47	87.64	76.26	78.97	2,250,350	-7.72(-8.91%)
Aug 07, 2018	86.91	87.79	85.88	86.69	1,069,208	+0.64(+0.75%)
Aug 06, 2018	84.31	86.44	83.75	86.05	773,366	+1.21(+1.43%)
Aug 03, 2018	86.34	86.34	83.69	84.83	775,477	-1.37(-1.59%)
Aug 02, 2018	83.44	86.88	83.27	86.20	943,050	+0.14(+0.17%)
Aug 01, 2018	87.45	88.66	85.76	86.05	1,243,955	-1.64(-1.87%)
Jul 31, 2018	89.57	89.57	86.34	87.70	1,357,590	-2.98(-3.29%)
Jul 30, 2018	92.23	92.23	89.59	90.68	1,303,842	-1.99(-2.15%)
Jul 27, 2018	93.98	94.85	91.41	92.67	1,101,268	-0.89(-0.95%)
Jul 26, 2018	92.68	94.04	91.21	93.56	490,904	-0.47(-0.50%)
Jul 25, 2018	92.05	94.49	91.38	94.03	686,258	+2.46(+2.68%)
Jul 24, 2018	93.05	93.36	90.81	91.57	691,892	-0.21(-0.23%)
Jul 23, 2018	91.74	92.44	90.12	91.78	856,400	-0.11(-0.12%)
Jul 20, 2018	91.37	92.83	90.92	91.89	1,064,959	+0.23(+0.25%)
Jul 19, 2018	90.77	92.23	90.77	91.67	610,739	-0.12(-0.13%)
Jul 18, 2018	92.11	92.44	89.91	91.78	583,291	-0.29(-0.31%)
Jul 17, 2018	88.86	92.31	88.37	92.07	749,289	+2.31(+2.57%)
Jul 16, 2018	90.02	91.37	89.18	89.76	801,933	-1.14(-1.26%)
Jul 13, 2018	95.06	96.08	90.61	90.90	663,502	-4.28(-4.49%)
Jul 12, 2018	94.09	95.34	93.71	95.18	429,511	+2.00(+2.15%)
Jul 11, 2018	92.39	94.06	91.38	93.18	378,729	-0.40(-0.43%)
Jul 10, 2018	95.00	97.17	93.24	93.58	341,456	-2.08(-2.17%)
Jul 09, 2018	96.95	99.07	94.60	95.65	1,095,584	+0.65(+0.69%)
Jul 06, 2018	92.29	95.59	91.78	95.00	648,090	+1.45(+1.55%)
Jul 05, 2018	94.21	94.31	91.86	93.55	722,322	+0.07(+0.08%)
Jul 03, 2018		93.48	93.48	93.48	0	+2.17(+2.37%)
Jul 02, 2018	89.44	91.55	85.07	91.31	1,094,910	-0.24(-0.26%)
Jun 29, 2018		93.76	90.60	91.55	744,553	+0.03(+0.03%)
Jun 28, 2018	88.34	92.44	86.42	91.52	1,065,239	+3.14(+3.55%)
Jun 27, 2018	95.98	96.84	88.07	88.38	2,160,911	-7.54(-7.86%)
Jun 26, 2018	98.16	98.44	95.53	95.93	1,214,705	-1.99(-2.04%)
Jun 25, 2018	101.62	101.62	95.89	97.92	1,024,902	-5.77(-5.57%)
Jun 22, 2018	103.93	104.36	102.11	103.69	777,727	-0.11(-0.11%)
Jun 21, 2018	104.39	104.78	102.96	103.80	875,000	-0.27(-0.26%)
Jun 20, 2018	105.24	105.47	103.41	104.07	1,064,725	+0.00(+0.00%)
Jun 19, 2018	103.68	105.46	102.54	104.07	1,056,635	-3.44(-3.20%)
Jun 18, 2018	105.98	107.77	105.24	107.51	486,993	-0.27(-0.25%)
Jun 15, 2018		108.03	106.16	107.78	1,298,188	+1.62(+1.53%)
Jun 14, 2018	104.62	107.82	104.45	106.16	609,189	+1.75(+1.68%)
Jun 13, 2018	105.14	106.00	103.15	104.41	339,205	-0.52(-0.49%)
Jun 12, 2018	104.71	106.38	103.33	104.93	555,591	+1.22(+1.17%)
Jun 11, 2018	102.11	104.76	102.04	103.71	742,202	+2.16(+2.12%)
Jun 08, 2018	100.40	104.24	96.77	101.55	1,348,297	+0.33(+0.32%)
Jun 07, 2018	102.62	103.37	99.76	101.23	535,534	-1.63(-1.59%)
Jun 06, 2018			101.56	102.86	1,008,519	-3.98(-3.72%)
Jun 05, 2018	104.26	108.25	104.09	106.84	579,428	+2.90(+2.79%)
Jun 04, 2018	104.19	105.89	103.35	103.94	720,563	+0.96(+0.93%)

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.