Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	79.24	79.89	78.99	79.22	222,600	-0.34(-0.43%)
Sep 27, 2018	80.10	80.51	79.02	79.56	204,835	-0.55(-0.69%)
Sep 26, 2018	79.58	80.66	78.44	80.11	155,373	+0.82(+1.03%)
Sep 25, 2018	79.66	80.12	78.85	79.29	335,871	-0.33(-0.41%)
Sep 24, 2018	77.90	79.87	77.90	79.62	200,519	+1.71(+2.19%)
Sep 21, 2018	80.26	83.13	77.67	77.91	395,800	-2.13(-2.66%)
Sep 20, 2018	79.18	80.29	78.86	80.04	93,157	+1.28(+1.63%)
Sep 19, 2018	80.01	80.33	78.56	78.76	160,840	-1.25(-1.56%)
Sep 18, 2018	79.60	81.00	79.60	80.01	231,224	+0.42(+0.53%)
Sep 17, 2018	80.63	80.90	78.79	79.59	179,537	-1.13(-1.40%)
Sep 14, 2018	79.25	80.98	79.25	80.72	221,700	+1.47(+1.85%)
Sep 13, 2018	79.36	80.64	78.02	79.25	452,938	+0.04(+0.05%)
Sep 12, 2018	81.63	81.66	78.50	79.21	207,829	-2.43(-2.98%)
Sep 11, 2018	80.90	82.08	80.60	81.64	103,733	+0.73(+0.90%)
Sep 10, 2018	81.57	81.88	80.85	80.91	71,941	-0.34(-0.42%)
Sep 07, 2018	81.48	82.45	80.82	81.25	126,300	-0.33(-0.40%)
Sep 06, 2018	80.76	81.85	79.83	81.58	76,647	+0.67(+0.83%)
Sep 05, 2018	80.88	81.59	79.47	80.91	114,856	-0.05(-0.06%)
Sep 04, 2018	80.69	81.25	79.76	80.96	118,502	+0.53(+0.66%)
Aug 31, 2018		80.43	80.43	80.43	0	+0.55(+0.69%)
Aug 30, 2018	79.50	81.01	79.16	79.88	158,358	+0.27(+0.34%)
Aug 29, 2018	78.13	79.86	77.93	79.61	134,921	+1.62(+2.08%)
Aug 28, 2018	78.00	78.20	77.70	77.99	74,881	-0.01(-0.01%)
Aug 27, 2018	78.18	78.23	77.67	78.00	116,337	+0.18(+0.23%)
Aug 24, 2018	77.66	77.93	77.24	77.82	143,900	+0.17(+0.22%)
Aug 23, 2018	77.62	78.17	77.54	77.65	106,040	-0.10(-0.13%)
Aug 22, 2018	77.56	78.24	76.81	77.75	125,212	-0.15(-0.19%)
Aug 21, 2018	78.25	78.73	77.68	77.90	147,626	-0.36(-0.46%)
Aug 20, 2018	78.00	78.72	77.92	78.26	127,113	+0.55(+0.71%)
Aug 17, 2018	77.00	77.96	77.00	77.71	114,700	+0.40(+0.52%)
Aug 16, 2018	76.74	77.36	76.24	77.31	179,530	+0.73(+0.95%)
Aug 15, 2018	77.68	78.03	76.27	76.58	92,916	-1.30(-1.67%)
Aug 14, 2018	76.85	78.09	76.66	77.88	123,025	+1.06(+1.38%)
Aug 13, 2018	76.25	77.12	76.01	76.82	99,502	+0.40(+0.52%)
Aug 10, 2018	76.01	76.97	75.68	76.42	86,700	+0.32(+0.42%)
Aug 09, 2018	76.96	77.36	75.85	76.10	126,372	-0.91(-1.18%)
Aug 08, 2018	77.73	78.20	76.64	77.01	118,110	-0.78(-1.00%)
Aug 07, 2018	78.92	79.77	77.55	77.79	142,198	-0.25(-0.32%)
Aug 06, 2018	80.05	80.65	77.81	78.04	179,895	-2.04(-2.55%)
Aug 03, 2018	80.40	80.40	79.12	80.08	184,300	-0.32(-0.40%)
Aug 02, 2018	77.50	83.49	77.50	80.40	332,776	+4.12(+5.40%)
Aug 01, 2018	74.35	76.96	74.35	76.28	200,373	+2.28(+3.08%)
Jul 31, 2018	73.44	74.23	73.44	74.00	124,957	+0.91(+1.25%)
Jul 30, 2018	73.58	74.09	72.59	73.09	124,201	-0.35(-0.48%)
Jul 27, 2018	75.49	75.80	72.81	73.44	113,000	-2.04(-2.70%)
Jul 26, 2018	74.87	75.74	74.58	75.48	108,861	+0.65(+0.87%)
Jul 25, 2018	74.23	75.23	74.20	74.83	92,963	+0.72(+0.97%)
Jul 24, 2018	74.69	75.10	73.34	74.11	160,582	-0.57(-0.76%)
Jul 23, 2018	73.25	74.79	73.25	74.68	186,168	+1.25(+1.70%)
Jul 20, 2018		74.14	73.39	73.43	149,244	-0.32(-0.43%)
Jul 19, 2018	73.59	74.15	73.28	73.75	122,321	+0.17(+0.23%)
Jul 18, 2018	74.08	74.86	73.45	73.58	195,774	-0.40(-0.54%)
Jul 17, 2018	73.24	74.32	73.24	73.98	399,054	+0.83(+1.13%)
Jul 16, 2018	73.90	74.19	72.95	73.15	179,328	-0.63(-0.85%)
Jul 13, 2018	74.39	74.70	73.69	73.78	146,456	-0.51(-0.69%)
Jul 12, 2018	74.50	74.94	74.10	74.29	160,954	-0.05(-0.07%)
Jul 11, 2018	75.24	75.51	74.21	74.34	121,202	-0.90(-1.20%)
Jul 10, 2018	75.57	76.13	75.01	75.24	115,603	-0.01(-0.01%)
Jul 09, 2018	75.96	75.96	74.63	75.25	218,345	-0.38(-0.50%)
Jul 06, 2018	74.61	75.96	74.61	75.63	95,587	+1.05(+1.41%)
Jul 05, 2018	74.38	74.79	73.61	74.58	160,182	+0.06(+0.08%)
Jul 03, 2018		74.52	74.52	74.52	0	+0.35(+0.47%)

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.