Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	84.35	85.00	83.95	84.14	486,533	-0.46(-0.54%)
Sep 27, 2018	84.64	85.35	84.18	84.60	290,841	+0.09(+0.11%)
Sep 26, 2018	85.19	85.61	84.35	84.51	338,680	-0.81(-0.95%)
Sep 25, 2018	86.51	86.69	85.16	85.31	512,392	-0.90(-1.04%)
Sep 24, 2018	87.02	87.35	85.14	86.21	604,145	-1.34(-1.53%)
Sep 21, 2018	87.25	87.82	87.18	87.55	1,113,496	+0.57(+0.65%)
Sep 20, 2018	86.73	87.19	86.35	86.98	368,931	+0.80(+0.93%)
Sep 19, 2018	85.67	86.70	85.67	86.18	285,134	+0.75(+0.88%)
Sep 18, 2018	85.07	85.61	84.12	85.43	798,632	+0.37(+0.43%)
Sep 17, 2018	85.47	86.02	84.70	85.06	950,285	-0.41(-0.48%)
Sep 14, 2018	84.62	85.89	84.62	85.48	557,807	+0.71(+0.84%)
Sep 13, 2018	84.08	85.35	84.02	84.77	537,111	+1.28(+1.54%)
Sep 12, 2018	82.71	84.00	82.27	83.49	949,308	+0.91(+1.10%)
Sep 11, 2018	82.53	82.75	81.96	82.58	747,245	-0.18(-0.22%)
Sep 10, 2018	82.12	83.42	81.83	82.76	1,513,451	+0.75(+0.92%)
Sep 07, 2018	82.70	82.86	81.35	82.01	979,118	-0.99(-1.19%)
Sep 06, 2018	83.57	84.16	82.83	82.99	855,431	-0.62(-0.74%)
Sep 05, 2018	83.73	84.35	82.82	83.61	1,296,812	-0.32(-0.38%)
Sep 04, 2018	84.33	84.68	83.28	83.93	269,225	-0.50(-0.59%)
Aug 31, 2018		84.44	84.44	84.44	0	+0.20(+0.23%)
Aug 30, 2018	84.96	85.06	84.01	84.24	279,805	-0.72(-0.84%)
Aug 29, 2018	84.36	85.54	83.86	84.96	360,546	+1.06(+1.26%)
Aug 28, 2018	84.30	84.90	83.13	83.90	345,114	-0.28(-0.33%)
Aug 27, 2018	83.24	84.58	83.24	84.18	214,367	+1.25(+1.50%)
Aug 24, 2018	83.04	83.14	82.44	82.93	182,887	+0.28(+0.34%)
Aug 23, 2018	83.29	83.30	82.28	82.65	303,692	-0.72(-0.86%)
Aug 22, 2018	84.05	84.05	82.88	83.37	353,577	-1.00(-1.19%)
Aug 21, 2018	84.27	84.76	84.07	84.37	285,497	+0.27(+0.32%)
Aug 20, 2018	83.90	84.55	83.84	84.10	249,655	+0.30(+0.36%)
Aug 17, 2018	82.61	84.22	82.61	83.80	307,229	+1.17(+1.42%)
Aug 16, 2018	82.26	82.99	82.03	82.62	332,509	+0.77(+0.94%)
Aug 15, 2018	81.50	81.92	80.42	81.85	367,766	-0.23(-0.28%)
Aug 14, 2018	82.01	82.96	81.97	82.09	207,410	+0.37(+0.45%)
Aug 13, 2018	82.48	82.94	81.48	81.72	248,167	-0.65(-0.79%)
Aug 10, 2018	82.81	83.01	81.87	82.37	279,349	-0.91(-1.09%)
Aug 09, 2018	83.59	84.44	82.92	83.28	272,425	-0.48(-0.57%)
Aug 08, 2018	84.45	84.49	83.25	83.75	318,202	-0.72(-0.85%)
Aug 07, 2018	84.65	85.93	84.33	84.47	385,354	+0.29(+0.34%)
Aug 06, 2018	81.42	84.56	81.42	84.18	410,606	+0.49(+0.59%)
Aug 03, 2018	83.11	84.08	82.92	83.69	287,267	+0.67(+0.81%)
Aug 02, 2018	81.93	83.82	81.90	83.02	316,903	+0.54(+0.65%)
Aug 01, 2018	83.80	84.72	82.25	82.48	424,159	-1.76(-2.09%)
Jul 31, 2018	82.05	84.58	81.50	84.24	669,899	+1.96(+2.39%)
Jul 30, 2018	82.88	84.06	82.26	82.27	272,469	-0.51(-0.62%)
Jul 27, 2018	83.40	83.66	82.00	82.79	315,035	-0.60(-0.72%)
Jul 26, 2018	82.43	83.99	82.43	83.39	294,278	+0.81(+0.98%)
Jul 25, 2018	81.55	82.77	81.22	82.58	460,904	+1.12(+1.38%)
Jul 24, 2018	81.36	82.69	81.03	81.46	414,513	+1.19(+1.49%)
Jul 23, 2018	81.92	82.49	79.14	80.27	857,723	-2.48(-3.00%)
Jul 20, 2018	81.96	83.36	81.90	82.75	520,469	+0.56(+0.68%)
Jul 19, 2018	81.46	82.39	80.83	82.19	357,032	+0.91(+1.13%)
Jul 18, 2018	80.38	81.48	80.38	81.28	293,780	+0.88(+1.09%)
Jul 17, 2018	80.04	80.93	80.04	80.40	288,791	+0.36(+0.45%)
Jul 16, 2018	81.23	81.23	79.88	80.04	248,412	-1.14(-1.40%)
Jul 13, 2018	80.26	82.17	80.26	81.18	331,313	+0.79(+0.98%)
Jul 12, 2018	80.07	80.46	79.54	80.39	217,944	+0.50(+0.63%)
Jul 11, 2018	80.10	80.47	79.42	79.89	266,532	-0.94(-1.16%)
Jul 10, 2018	80.66	81.38	80.09	80.83	225,488	+0.48(+0.59%)
Jul 09, 2018	78.99	80.47	78.99	80.36	210,233	+1.67(+2.12%)
Jul 06, 2018	78.62	79.05	77.81	78.69	250,213	+0.27(+0.34%)
Jul 05, 2018	78.62	78.63	77.61	78.42	385,967	+0.46(+0.59%)
Jul 03, 2018		77.96	77.96	77.96	0	-0.27(-0.34%)

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.