Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	84.67	85.33	84.27	84.46	484,687	-0.46(-0.54%)
Sep 27, 2018	84.96	85.68	84.50	84.92	289,738	+0.09(+0.11%)
Sep 26, 2018	85.51	85.94	84.67	84.83	337,395	-0.81(-0.95%)
Sep 25, 2018	86.84	87.02	85.49	85.64	510,447	-0.90(-1.04%)
Sep 24, 2018	87.35	87.68	85.47	86.54	601,852	-1.34(-1.53%)
Sep 21, 2018	87.58	88.15	87.51	87.88	1,109,271	+0.57(+0.65%)
Sep 20, 2018	87.06	87.52	86.67	87.31	367,531	+0.80(+0.93%)
Sep 19, 2018	86.00	87.03	86.00	86.51	284,052	+0.76(+0.88%)
Sep 18, 2018	85.40	85.94	84.44	85.76	795,602	+0.37(+0.43%)
Sep 17, 2018	85.79	86.35	85.03	85.39	946,679	-0.41(-0.48%)
Sep 14, 2018	84.95	86.22	84.95	85.80	555,690	+0.71(+0.84%)
Sep 13, 2018	84.40	85.68	84.34	85.09	535,073	+1.29(+1.54%)
Sep 12, 2018	83.03	84.32	82.59	83.80	945,706	+0.91(+1.10%)
Sep 11, 2018	82.84	83.06	82.27	82.89	744,410	-0.18(-0.22%)
Sep 10, 2018	82.43	83.74	82.14	83.07	1,507,708	+0.76(+0.92%)
Sep 07, 2018	83.02	83.17	81.66	82.32	975,403	-0.99(-1.19%)
Sep 06, 2018	83.88	84.48	83.15	83.31	852,185	-0.62(-0.74%)
Sep 05, 2018	84.05	84.68	83.14	83.93	1,291,891	-0.32(-0.38%)
Sep 04, 2018	84.65	85.00	83.60	84.25	268,203	-0.50(-0.59%)
Aug 31, 2018		84.76	84.76	84.76	0	+0.20(+0.23%)
Aug 30, 2018	85.29	85.39	84.33	84.56	278,744	-0.72(-0.84%)
Aug 29, 2018	84.69	85.86	84.18	85.28	359,178	+1.06(+1.26%)
Aug 28, 2018	84.62	85.23	83.44	84.22	343,805	-0.28(-0.33%)
Aug 27, 2018	83.56	84.90	83.56	84.50	213,554	+1.25(+1.50%)
Aug 24, 2018	83.35	83.45	82.76	83.25	182,193	+0.28(+0.34%)
Aug 23, 2018	83.61	83.62	82.60	82.97	302,540	-0.72(-0.86%)
Aug 22, 2018	84.37	84.37	83.19	83.69	352,236	-1.01(-1.19%)
Aug 21, 2018	84.60	85.08	84.39	84.69	284,414	+0.27(+0.32%)
Aug 20, 2018	84.22	84.87	84.16	84.42	248,707	+0.31(+0.36%)
Aug 17, 2018	82.92	84.54	82.92	84.12	306,063	+1.18(+1.42%)
Aug 16, 2018	82.57	83.31	82.34	82.94	331,248	+0.77(+0.94%)
Aug 15, 2018	81.81	82.24	80.72	82.16	366,370	-0.23(-0.28%)
Aug 14, 2018	82.32	83.27	82.28	82.40	206,623	+0.37(+0.45%)
Aug 13, 2018	82.79	83.25	81.79	82.03	247,225	-0.66(-0.79%)
Aug 10, 2018	83.13	83.33	82.18	82.69	278,289	-0.91(-1.09%)
Aug 09, 2018	83.91	84.76	83.24	83.60	271,392	-0.48(-0.57%)
Aug 08, 2018	84.78	84.82	83.57	84.07	316,994	-0.72(-0.85%)
Aug 07, 2018	84.97	86.26	84.65	84.79	383,892	+0.29(+0.34%)
Aug 06, 2018	81.73	84.88	81.73	84.51	409,048	+0.50(+0.59%)
Aug 03, 2018	83.42	84.40	83.24	84.01	286,177	+0.68(+0.81%)
Aug 02, 2018	82.25	84.14	82.21	83.33	315,700	+0.54(+0.65%)
Aug 01, 2018	84.12	85.05	82.56	82.79	422,549	-1.76(-2.09%)
Jul 31, 2018	82.36	84.90	81.81	84.56	667,357	+1.97(+2.39%)
Jul 30, 2018	83.20	84.38	82.57	82.59	271,435	-0.51(-0.62%)
Jul 27, 2018	83.71	83.98	82.31	83.10	313,839	-0.60(-0.72%)
Jul 26, 2018	82.74	84.31	82.74	83.70	293,161	+0.81(+0.98%)
Jul 25, 2018	81.86	83.08	81.53	82.89	459,156	+1.13(+1.38%)
Jul 24, 2018	81.67	83.01	81.34	81.77	412,941	+1.20(+1.49%)
Jul 23, 2018	82.23	82.81	79.44	80.57	854,468	-2.49(-3.00%)
Jul 20, 2018	82.27	83.68	82.21	83.06	518,494	+0.56(+0.68%)
Jul 19, 2018	81.77	82.70	81.14	82.51	355,677	+0.92(+1.13%)
Jul 18, 2018	80.69	81.79	80.69	81.59	292,665	+0.88(+1.09%)
Jul 17, 2018	80.35	81.24	80.35	80.71	287,696	+0.36(+0.45%)
Jul 16, 2018	81.53	81.53	80.18	80.35	247,470	-1.14(-1.40%)
Jul 13, 2018	80.56	82.48	80.56	81.49	330,056	+0.79(+0.98%)
Jul 12, 2018	80.37	80.77	79.84	80.70	217,117	+0.50(+0.63%)
Jul 11, 2018	80.40	80.78	79.73	80.19	265,520	-0.95(-1.16%)
Jul 10, 2018	80.97	81.69	80.39	81.14	224,632	+0.48(+0.59%)
Jul 09, 2018	79.29	80.78	79.29	80.66	209,436	+1.67(+2.12%)
Jul 06, 2018	78.92	79.35	78.11	78.99	249,264	+0.27(+0.34%)
Jul 05, 2018	78.92	78.93	77.91	78.72	384,503	+0.46(+0.59%)
Jul 03, 2018		78.26	78.26	78.26	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.